Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Target
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 ESG Target | N/A | 118.9 | 0.6 | 0.3 | 9.6 | 0.0 | 8.0 | 0.0 | 17.8 |
| STOXX North America 600 | 62,784.6 | 60,323.9 | 100.5 | 35.8 | 4,552.6 | 10.5 | 7.5 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 38.3 |
|---|---|
| Industrial Goods and Services | 9.2 |
| Healthcare | 9.0 |
| Financial Services | 6.3 |
| Retail | 4.7 |
| Banks | 4.7 |
| Insurance | 3.1 |
| Travel and Leisure | 2.6 |
| Utilities | 2.5 |
| Automobiles and Parts | 2.4 |
Country weighting
| USA | 94.4 |
|---|---|
| Canada | 5.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 ESG Target | 2.8 | 12.5 | 13.0 | 78.0 | 84.2 | N/A | N/A | 13.2 | 21.5 | 13.2 |
| STOXX North America 600 | 3.3 | 14.2 | 16.7 | 86.4 | 93.9 | N/A | N/A | 17.0 | 23.4 | 14.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 ESG Target | N/A | N/A | 18.6 | 16.5 | 17.3 | N/A | N/A | 0.5 | 1.0 | 0.6 |
| STOXX North America 600 | N/A | N/A | 18.5 | 16.3 | 17.2 | N/A | N/A | 0.7 | 1.1 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.6 | 1.6 | 1.3 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.8 | -1.3 | -2.0 | -1.2 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of September 30, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Target
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 600 ESG Target | 28.7 | 22.8 | 27.8 | 22.8 | 4.7 | 1.6 | 2.9 | 29.2 |
| STOXX North America 600 | 30.4 | 25.1 | 28.8 | 24.9 | 4.6 | 1.5 | 3.4 | 30.9 |
Performance and annual returns
| STOXX North America 600 ESG Target | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.61 |
| 1332288000000 | 99.45 |
| 1332374400000 | 98.7 |
| 1332460800000 | 99.09 |
| 1332720000000 | 100.39 |
| 1332806400000 | 100.13 |
| 1332892800000 | 99.62 |
| 1332979200000 | 99.39 |
| 1333065600000 | 99.73 |
| 1333324800000 | 100.54 |
| 1333411200000 | 100.13 |
| 1333497600000 | 99 |
| 1333584000000 | 98.95 |
| 1334016000000 | 96.18 |
| 1334102400000 | 96.89 |
| 1334188800000 | 98.29 |
| 1334275200000 | 97.05 |
| 1334534400000 | 96.92 |
| 1334620800000 | 98.44 |
| 1334707200000 | 98.04 |
| 1334793600000 | 97.46 |
| 1334880000000 | 97.63 |
| 1335139200000 | 96.67 |
| 1335225600000 | 97.03 |
| 1335312000000 | 98.29 |
| 1335398400000 | 98.95 |
| 1335484800000 | 99.09 |
| 1335744000000 | 98.83 |
| 1335830400000 | 99.31 |
| 1335916800000 | 99.01 |
| 1336003200000 | 98.21 |
| 1336089600000 | 96.67 |
| 1336348800000 | 96.62 |
| 1336435200000 | 96.01 |
| 1336521600000 | 95.38 |
| 1336608000000 | 95.6 |
| 1336694400000 | 95.25 |
| 1336953600000 | 94.09 |
| 1337040000000 | 93.54 |
| 1337126400000 | 93.05 |
| 1337212800000 | 91.66 |
| 1337299200000 | 90.95 |
| 1337558400000 | 92.27 |
| 1337644800000 | 92.47 |
| 1337731200000 | 92.56 |
| 1337817600000 | 92.58 |
| 1337904000000 | 92.43 |
| 1338163200000 | 92.44 |
| 1338249600000 | 93.54 |
| 1338336000000 | 92.14 |
| 1338422400000 | 91.9 |
| 1338508800000 | 89.69 |
| 1338768000000 | 89.66 |
| 1338854400000 | 90.31 |
| 1338940800000 | 92.26 |
| 1339027200000 | 92.39 |
| 1339113600000 | 92.8 |
| 1339372800000 | 91.71 |
| 1339459200000 | 92.79 |
| 1339545600000 | 92.21 |
| 1339632000000 | 92.98 |
| 1339718400000 | 93.85 |
| 1339977600000 | 93.93 |
| 1340064000000 | 95.09 |
| 1340150400000 | 94.87 |
| 1340236800000 | 92.68 |
| 1340323200000 | 93.26 |
| 1340582400000 | 91.74 |
| 1340668800000 | 92.15 |
| 1340755200000 | 92.94 |
| 1340841600000 | 92.79 |
| 1340928000000 | 95.15 |
| 1341187200000 | 95.24 |
| 1341273600000 | 96.06 |
| 1341360000000 | 96.1 |
| 1341446400000 | 95.59 |
| 1341532800000 | 94.58 |
| 1341792000000 | 94.47 |
| 1341878400000 | 93.58 |
| 1341964800000 | 93.56 |
| 1342051200000 | 92.96 |
| 1342137600000 | 94.48 |
| 1342396800000 | 94.29 |
| 1342483200000 | 94.89 |
| 1342569600000 | 95.59 |
| 1342656000000 | 95.94 |
| 1342742400000 | 94.91 |
| 1343001600000 | 94.26 |
| 1343088000000 | 93.44 |
| 1343174400000 | 93.53 |
| 1343260800000 | 95.22 |
| 1343347200000 | 96.83 |
| 1343606400000 | 96.74 |
| 1343692800000 | 96.4 |
| 1343779200000 | 96.19 |
| 1343865600000 | 95.36 |
| 1343952000000 | 97.2 |
| 1344211200000 | 97.43 |
| 1344297600000 | 98.18 |
| 1344384000000 | 98.18 |
| 1344470400000 | 98.27 |
| 1344556800000 | 98.53 |
| 1344816000000 | 98.33 |
| 1344902400000 | 98.38 |
| 1344988800000 | 98.52 |
| 1345075200000 | 99.33 |
| 1345161600000 | 99.5 |
| 1345420800000 | 99.57 |
| 1345507200000 | 99.34 |
| 1345593600000 | 99.26 |
| 1345680000000 | 98.53 |
| 1345766400000 | 99.05 |
| 1346025600000 | 99.07 |
| 1346112000000 | 98.92 |
| 1346198400000 | 99.01 |
| 1346284800000 | 98.19 |
| 1346371200000 | 98.73 |
| 1346630400000 | 98.73 |
| 1346716800000 | 98.54 |
| 1346803200000 | 98.44 |
| 1346889600000 | 100.5 |
| 1346976000000 | 100.98 |
| 1347235200000 | 100.38 |
| 1347321600000 | 100.72 |
| 1347408000000 | 100.92 |
| 1347494400000 | 102.37 |
| 1347580800000 | 102.91 |
| 1347840000000 | 102.48 |
| 1347926400000 | 102.31 |
| 1348012800000 | 102.41 |
| 1348099200000 | 102.22 |
| 1348185600000 | 102.17 |
| 1348444800000 | 101.89 |
| 1348531200000 | 100.94 |
| 1348617600000 | 100.21 |
| 1348704000000 | 101.21 |
| 1348790400000 | 100.84 |
| 1349049600000 | 101.17 |
| 1349136000000 | 101.16 |
| 1349222400000 | 101.4 |
| 1349308800000 | 102.16 |
| 1349395200000 | 102.11 |
| 1349654400000 | 101.76 |
| 1349740800000 | 100.78 |
| 1349827200000 | 100.14 |
| 1349913600000 | 100.21 |
| 1350000000000 | 99.95 |
| 1350259200000 | 100.71 |
| 1350345600000 | 101.92 |
| 1350432000000 | 102.29 |
| 1350518400000 | 102.01 |
| 1350604800000 | 100.3 |
| 1350864000000 | 100.28 |
| 1350950400000 | 98.8 |
| 1351036800000 | 98.48 |
| 1351123200000 | 98.79 |
| 1351209600000 | 98.59 |
| 1351468800000 | 98.57 |
| 1351555200000 | 98.63 |
| 1351641600000 | 98.8 |
| 1351728000000 | 99.82 |
| 1351814400000 | 99.04 |
| 1352073600000 | 99.3 |
| 1352160000000 | 100.07 |
| 1352246400000 | 97.94 |
| 1352332800000 | 96.78 |
| 1352419200000 | 96.81 |
| 1352678400000 | 96.81 |
| 1352764800000 | 96.51 |
| 1352851200000 | 95.15 |
| 1352937600000 | 94.94 |
| 1353024000000 | 95.43 |
| 1353283200000 | 97.22 |
| 1353369600000 | 97.2 |
| 1353456000000 | 97.49 |
| 1353542400000 | 97.51 |
| 1353628800000 | 98.78 |
| 1353888000000 | 98.59 |
| 1353974400000 | 98.07 |
| 1354060800000 | 98.79 |
| 1354147200000 | 99.07 |
| 1354233600000 | 99.05 |
| 1354492800000 | 98.62 |
| 1354579200000 | 98.47 |
| 1354665600000 | 98.67 |
| 1354752000000 | 99.09 |
| 1354838400000 | 99.32 |
| 1355097600000 | 99.52 |
| 1355184000000 | 100.22 |
| 1355270400000 | 100.18 |
| 1355356800000 | 99.69 |
| 1355443200000 | 99.26 |
| 1355702400000 | 100.36 |
| 1355788800000 | 101.52 |
| 1355875200000 | 100.92 |
| 1355961600000 | 101.43 |
| 1356048000000 | 100.65 |
| 1356307200000 | 100.41 |
| 1356566400000 | 99.85 |
| 1356652800000 | 98.84 |
| 1356912000000 | 100.42 |
| 1357084800000 | 102.85 |
| 1357171200000 | 102.65 |
| 1357257600000 | 103.11 |
| 1357516800000 | 102.72 |
| 1357603200000 | 102.41 |
| 1357689600000 | 102.75 |
| 1357776000000 | 103.46 |
| 1357862400000 | 103.52 |
| 1358121600000 | 103.5 |
| 1358208000000 | 103.69 |
| 1358294400000 | 103.64 |
| 1358380800000 | 104.25 |
| 1358467200000 | 104.74 |
| 1358726400000 | 104.79 |
| 1358812800000 | 105.27 |
| 1358899200000 | 105.39 |
| 1358985600000 | 105.37 |
| 1359072000000 | 105.88 |
| 1359331200000 | 105.87 |
| 1359417600000 | 106.44 |
| 1359504000000 | 106.13 |
| 1359590400000 | 106.09 |
| 1359676800000 | 107.07 |
| 1359936000000 | 105.99 |
| 1360022400000 | 106.94 |
| 1360108800000 | 107.19 |
| 1360195200000 | 107.06 |
| 1360281600000 | 107.61 |
| 1360540800000 | 107.43 |
| 1360627200000 | 107.65 |
| 1360713600000 | 107.75 |
| 1360800000000 | 107.85 |
| 1360886400000 | 107.72 |
| 1361145600000 | 107.68 |
| 1361232000000 | 108.55 |
| 1361318400000 | 107.09 |
| 1361404800000 | 106.24 |
| 1361491200000 | 107.25 |
| 1361750400000 | 105.45 |
| 1361836800000 | 106.04 |
| 1361923200000 | 107.33 |
| 1362009600000 | 107.3 |
| 1362096000000 | 107.54 |
| 1362355200000 | 107.99 |
| 1362441600000 | 109.04 |
| 1362528000000 | 109.15 |
| 1362614400000 | 109.28 |
| 1362700800000 | 109.79 |
| 1362960000000 | 110.1 |
| 1363046400000 | 109.9 |
| 1363132800000 | 109.87 |
| 1363219200000 | 110.55 |
| 1363305600000 | 110.43 |
| 1363564800000 | 109.79 |
| 1363651200000 | 109.49 |
| 1363737600000 | 110.35 |
| 1363824000000 | 109.31 |
| 1363910400000 | 110.19 |
| 1364169600000 | 109.69 |
| 1364256000000 | 110.59 |
| 1364342400000 | 110.48 |
| 1364428800000 | 111.05 |
| 1364860800000 | 111.13 |
| 1364947200000 | 109.79 |
| 1365033600000 | 110.15 |
| 1365120000000 | 109.59 |
| 1365379200000 | 110.25 |
| 1365465600000 | 110.75 |
| 1365552000000 | 112.19 |
| 1365638400000 | 112.44 |
| 1365724800000 | 112 |
| 1365984000000 | 109.46 |
| 1366070400000 | 110.92 |
| 1366156800000 | 109.41 |
| 1366243200000 | 108.9 |
| 1366329600000 | 109.66 |
| 1366588800000 | 110.02 |
| 1366675200000 | 110.98 |
| 1366761600000 | 111.1 |
| 1366848000000 | 111.41 |
| 1366934400000 | 111.23 |
| 1367193600000 | 112.27 |
| 1367280000000 | 112.56 |
| 1367366400000 | 111.44 |
| 1367452800000 | 112.41 |
| 1367539200000 | 113.48 |
| 1367798400000 | 113.6 |
| 1367884800000 | 114.11 |
| 1367971200000 | 114.61 |
| 1368057600000 | 114.22 |
| 1368144000000 | 114.54 |
| 1368403200000 | 114.51 |
| 1368489600000 | 115.58 |
| 1368576000000 | 116.1 |
| 1368662400000 | 115.82 |
| 1368748800000 | 116.84 |
| 1369008000000 | 116.83 |
| 1369094400000 | 117.17 |
| 1369180800000 | 116.43 |
| 1369267200000 | 115.98 |
| 1369353600000 | 115.94 |
| 1369612800000 | 115.93 |
| 1369699200000 | 116.83 |
| 1369785600000 | 115.92 |
| 1369872000000 | 116.32 |
| 1369958400000 | 114.71 |
| 1370217600000 | 115.36 |
| 1370304000000 | 114.78 |
| 1370390400000 | 113.13 |
| 1370476800000 | 113.98 |
| 1370563200000 | 115.45 |
| 1370822400000 | 115.36 |
| 1370908800000 | 114.13 |
| 1370995200000 | 113.32 |
| 1371081600000 | 114.98 |
| 1371168000000 | 114.36 |
| 1371427200000 | 115.33 |
| 1371513600000 | 116.12 |
| 1371600000000 | 114.55 |
| 1371686400000 | 111.56 |
| 1371772800000 | 111.7 |
| 1372032000000 | 110.31 |
| 1372118400000 | 111.39 |
| 1372204800000 | 112.26 |
| 1372291200000 | 112.9 |
| 1372377600000 | 112.43 |
| 1372636800000 | 113.01 |
| 1372723200000 | 112.91 |
| 1372809600000 | 112.9 |
| 1372896000000 | 112.93 |
| 1372982400000 | 113.88 |
| 1373241600000 | 114.5 |
| 1373328000000 | 115.37 |
| 1373414400000 | 115.35 |
| 1373500800000 | 116.97 |
| 1373587200000 | 117.29 |
| 1373846400000 | 117.51 |
| 1373932800000 | 117.05 |
| 1374019200000 | 117.29 |
| 1374105600000 | 117.83 |
| 1374192000000 | 118.07 |
| 1374451200000 | 118.31 |
| 1374537600000 | 118.26 |
| 1374624000000 | 117.86 |
| 1374710400000 | 118.13 |
| 1374796800000 | 118.17 |
| 1375056000000 | 117.79 |
| 1375142400000 | 117.8 |
| 1375228800000 | 117.9 |
| 1375315200000 | 119.18 |
| 1375401600000 | 119.27 |
| 1375660800000 | 119.06 |
| 1375747200000 | 118.5 |
| 1375833600000 | 117.87 |
| 1375920000000 | 118.41 |
| 1376006400000 | 118.05 |
| 1376265600000 | 117.98 |
| 1376352000000 | 118.24 |
| 1376438400000 | 117.69 |
| 1376524800000 | 116.17 |
| 1376611200000 | 115.77 |
| 1376870400000 | 115.08 |
| 1376956800000 | 115.46 |
| 1377043200000 | 114.72 |
| 1377129600000 | 115.64 |
| 1377216000000 | 116.1 |
| 1377475200000 | 115.63 |
| 1377561600000 | 113.85 |
| 1377648000000 | 114.1 |
| 1377734400000 | 114.4 |
| 1377820800000 | 114.03 |
| 1378080000000 | 114.04 |
| 1378166400000 | 114.47 |
| 1378252800000 | 115.3 |
| 1378339200000 | 115.46 |
| 1378425600000 | 115.6 |
| 1378684800000 | 116.64 |
| 1378771200000 | 117.38 |
| 1378857600000 | 117.66 |
| 1378944000000 | 117.14 |
| 1379030400000 | 117.41 |
| 1379289600000 | 118.11 |
| 1379376000000 | 118.48 |
| 1379462400000 | 120 |
| 1379548800000 | 119.88 |
| 1379635200000 | 118.85 |
| 1379894400000 | 118.43 |
| 1379980800000 | 118.29 |
| 1380067200000 | 118.05 |
| 1380153600000 | 118.38 |
| 1380240000000 | 117.88 |
| 1380499200000 | 117.22 |
| 1380585600000 | 118.06 |
| 1380672000000 | 118.01 |
| 1380758400000 | 117.08 |
| 1380844800000 | 117.8 |
| 1381104000000 | 116.88 |
| 1381190400000 | 115.52 |
| 1381276800000 | 115.73 |
| 1381363200000 | 118.19 |
| 1381449600000 | 118.92 |
| 1381708800000 | 119.3 |
| 1381795200000 | 118.43 |
| 1381881600000 | 119.97 |
| 1381968000000 | 120.79 |
| 1382054400000 | 121.66 |
| 1382313600000 | 121.73 |
| 1382400000000 | 122.42 |
| 1382486400000 | 121.72 |
| 1382572800000 | 121.91 |
| 1382659200000 | 122.54 |
| 1382918400000 | 122.75 |
| 1383004800000 | 123.4 |
| 1383091200000 | 122.87 |
| 1383177600000 | 122.36 |
| 1383264000000 | 122.56 |
| 1383523200000 | 122.97 |
| 1383609600000 | 122.64 |
| 1383696000000 | 123.2 |
| 1383782400000 | 121.51 |
| 1383868800000 | 123 |
| 1384128000000 | 123.09 |
| 1384214400000 | 122.87 |
| 1384300800000 | 123.85 |
| 1384387200000 | 124.25 |
| 1384473600000 | 124.81 |
| 1384732800000 | 124.32 |
| 1384819200000 | 123.87 |
| 1384905600000 | 123.41 |
| 1384992000000 | 124.35 |
| 1385078400000 | 124.9 |
| 1385337600000 | 124.77 |
| 1385424000000 | 124.66 |
| 1385510400000 | 124.98 |
| 1385596800000 | 124.98 |
| 1385683200000 | 124.91 |
| 1385942400000 | 124.45 |
| 1386028800000 | 124 |
| 1386115200000 | 123.68 |
| 1386201600000 | 123.15 |
| 1386288000000 | 124.62 |
| 1386547200000 | 124.74 |
| 1386633600000 | 124.28 |
| 1386720000000 | 122.85 |
| 1386806400000 | 122.27 |
| 1386892800000 | 122.28 |
| 1387152000000 | 123.06 |
| 1387238400000 | 122.92 |
| 1387324800000 | 124.89 |
| 1387411200000 | 124.81 |
| 1387497600000 | 125.39 |
| 1387756800000 | 126.16 |
| 1387843200000 | 126.47 |
| 1388102400000 | 127.04 |
| 1388361600000 | 127.21 |
| 1388448000000 | 127.64 |
| 1388620800000 | 126.51 |
| 1388707200000 | 126.59 |
| 1388966400000 | 126.18 |
| 1389052800000 | 126.91 |
| 1389139200000 | 126.8 |
| 1389225600000 | 126.68 |
| 1389312000000 | 127.06 |
| 1389571200000 | 125.62 |
| 1389657600000 | 126.8 |
| 1389744000000 | 127.53 |
| 1389830400000 | 127.27 |
| 1389916800000 | 126.78 |
| 1390176000000 | 126.84 |
| 1390262400000 | 127.13 |
| 1390348800000 | 127.26 |
| 1390435200000 | 126.18 |
| 1390521600000 | 123.72 |
| 1390780800000 | 123.02 |
| 1390867200000 | 123.56 |
| 1390953600000 | 122.52 |
| 1391040000000 | 123.69 |
| 1391126400000 | 123 |
| 1391385600000 | 120.32 |
| 1391472000000 | 121.17 |
| 1391558400000 | 121.06 |
| 1391644800000 | 122.7 |
| 1391731200000 | 124.24 |
| 1391990400000 | 124.47 |
| 1392076800000 | 125.75 |
| 1392163200000 | 125.74 |
| 1392249600000 | 126.33 |
| 1392336000000 | 126.93 |
| 1392595200000 | 126.93 |
| 1392681600000 | 126.93 |
| 1392768000000 | 126.11 |
| 1392854400000 | 126.82 |
| 1392940800000 | 126.7 |
| 1393200000000 | 127.43 |
| 1393286400000 | 127.24 |
| 1393372800000 | 127.2 |
| 1393459200000 | 127.66 |
| 1393545600000 | 128.1 |
| 1393804800000 | 127.14 |
| 1393891200000 | 128.91 |
| 1393977600000 | 129 |
| 1394064000000 | 129.43 |
| 1394150400000 | 129.33 |
| 1394409600000 | 129.24 |
| 1394496000000 | 128.71 |
| 1394582400000 | 128.7 |
| 1394668800000 | 127.31 |
| 1394755200000 | 126.96 |
| 1395014400000 | 128.2 |
| 1395100800000 | 129.15 |
| 1395187200000 | 128.39 |
| 1395273600000 | 129.13 |
| 1395360000000 | 128.83 |
| 1395619200000 | 128.24 |
| 1395705600000 | 128.87 |
| 1395792000000 | 127.99 |
| 1395878400000 | 127.7 |
| 1395964800000 | 128.36 |
| 1396224000000 | 129.41 |
| 1396310400000 | 130.34 |
| 1396396800000 | 130.61 |
| 1396483200000 | 130.45 |
| 1396569600000 | 129.06 |
| 1396828800000 | 127.75 |
| 1396915200000 | 128.19 |
| 1397001600000 | 129.45 |
| 1397088000000 | 127 |
| 1397174400000 | 125.79 |
| 1397433600000 | 126.62 |
| 1397520000000 | 127.23 |
| 1397606400000 | 128.48 |
| 1397692800000 | 128.79 |
| 1398124800000 | 129.57 |
| 1398211200000 | 129.38 |
| 1398297600000 | 129.61 |
| 1398384000000 | 128.64 |
| 1398643200000 | 129.06 |
| 1398729600000 | 129.62 |
| 1398816000000 | 129.96 |
| 1398902400000 | 129.91 |
| 1398988800000 | 129.75 |
| 1399248000000 | 129.85 |
| 1399334400000 | 128.88 |
| 1399420800000 | 129.47 |
| 1399507200000 | 129.4 |
| 1399593600000 | 129.51 |
| 1399852800000 | 130.72 |
| 1399939200000 | 130.8 |
| 1400025600000 | 130.26 |
| 1400112000000 | 129.18 |
| 1400198400000 | 129.66 |
| 1400457600000 | 130.05 |
| 1400544000000 | 129.24 |
| 1400630400000 | 130.15 |
| 1400716800000 | 130.48 |
| 1400803200000 | 131.1 |
| 1401062400000 | 131.12 |
| 1401148800000 | 131.77 |
| 1401235200000 | 131.71 |
| 1401321600000 | 132.4 |
| 1401408000000 | 132.63 |
| 1401667200000 | 132.8 |
| 1401753600000 | 132.76 |
| 1401840000000 | 133.04 |
| 1401926400000 | 133.74 |
| 1402012800000 | 134.41 |
| 1402272000000 | 134.59 |
| 1402358400000 | 134.44 |
| 1402444800000 | 133.91 |
| 1402531200000 | 133.07 |
| 1402617600000 | 133.56 |
| 1402876800000 | 133.73 |
| 1402963200000 | 134.11 |
| 1403049600000 | 135.14 |
| 1403136000000 | 135.38 |
| 1403222400000 | 135.5 |
| 1403481600000 | 135.42 |
| 1403568000000 | 134.56 |
| 1403654400000 | 135.2 |
| 1403740800000 | 135.08 |
| 1403827200000 | 135.41 |
| 1404086400000 | 135.47 |
| 1404172800000 | 136.27 |
| 1404259200000 | 136.36 |
| 1404345600000 | 136.93 |
| 1404432000000 | 136.96 |
| 1404691200000 | 136.39 |
| 1404777600000 | 135.53 |
| 1404864000000 | 136.14 |
| 1404950400000 | 135.59 |
| 1405036800000 | 135.74 |
| 1405296000000 | 136.29 |
| 1405382400000 | 135.99 |
| 1405468800000 | 136.84 |
| 1405555200000 | 135.49 |
| 1405641600000 | 136.7 |
| 1405900800000 | 136.34 |
| 1405987200000 | 137.03 |
| 1406073600000 | 137.34 |
| 1406160000000 | 137.43 |
| 1406246400000 | 136.97 |
| 1406505600000 | 136.96 |
| 1406592000000 | 136.33 |
| 1406678400000 | 136.24 |
| 1406764800000 | 133.77 |
| 1406851200000 | 133.28 |
| 1407110400000 | 134.1 |
| 1407196800000 | 132.86 |
| 1407283200000 | 132.79 |
| 1407369600000 | 132.05 |
| 1407456000000 | 133.44 |
| 1407715200000 | 133.94 |
| 1407801600000 | 133.74 |
| 1407888000000 | 134.59 |
| 1407974400000 | 135.18 |
| 1408060800000 | 135.26 |
| 1408320000000 | 136.35 |
| 1408406400000 | 137.06 |
| 1408492800000 | 137.35 |
| 1408579200000 | 137.72 |
| 1408665600000 | 137.47 |
| 1408924800000 | 138.08 |
| 1409011200000 | 138.1 |
| 1409097600000 | 138.32 |
| 1409184000000 | 138.17 |
| 1409270400000 | 138.61 |
| 1409529600000 | 138.6 |
| 1409616000000 | 138.45 |
| 1409702400000 | 138.41 |
| 1409788800000 | 138.14 |
| 1409875200000 | 138.68 |
| 1410134400000 | 138.22 |
| 1410220800000 | 137.34 |
| 1410307200000 | 137.8 |
| 1410393600000 | 137.92 |
| 1410480000000 | 137.07 |
| 1410739200000 | 136.92 |
| 1410825600000 | 137.82 |
| 1410912000000 | 137.94 |
| 1410998400000 | 138.62 |
| 1411084800000 | 138.28 |
| 1411344000000 | 137.24 |
| 1411430400000 | 136.46 |
| 1411516800000 | 137.34 |
| 1411603200000 | 135.09 |
| 1411689600000 | 136.17 |
| 1411948800000 | 135.73 |
| 1412035200000 | 135.36 |
| 1412121600000 | 133.49 |
| 1412208000000 | 133.4 |
| 1412294400000 | 134.76 |
| 1412553600000 | 134.6 |
| 1412640000000 | 132.63 |
| 1412726400000 | 134.83 |
| 1412812800000 | 132.13 |
| 1412899200000 | 130.37 |
| 1413158400000 | 128.21 |
| 1413244800000 | 128.17 |
| 1413331200000 | 127.11 |
| 1413417600000 | 127.46 |
| 1413504000000 | 129.25 |
| 1413763200000 | 130.35 |
| 1413849600000 | 132.92 |
| 1413936000000 | 131.77 |
| 1414022400000 | 133.41 |
| 1414108800000 | 134.52 |
| 1414368000000 | 134.27 |
| 1414454400000 | 135.92 |
| 1414540800000 | 135.76 |
| 1414627200000 | 136.44 |
| 1414713600000 | 137.82 |
| 1414972800000 | 137.89 |
| 1415059200000 | 137.45 |
| 1415145600000 | 138.34 |
| 1415232000000 | 138.93 |
| 1415318400000 | 139.04 |
| 1415577600000 | 139.51 |
| 1415664000000 | 139.58 |
| 1415750400000 | 139.55 |
| 1415836800000 | 139.42 |
| 1415923200000 | 139.51 |
| 1416182400000 | 139.76 |
| 1416268800000 | 140.42 |
| 1416355200000 | 140.14 |
| 1416441600000 | 140.39 |
| 1416528000000 | 141.11 |
| 1416787200000 | 141.44 |
| 1416873600000 | 141.36 |
| 1416960000000 | 141.84 |
| 1417046400000 | 141.76 |
| 1417132800000 | 141.56 |
| 1417392000000 | 140.5 |
| 1417478400000 | 141.39 |
| 1417564800000 | 142.05 |
| 1417651200000 | 141.6 |
| 1417737600000 | 141.85 |
| 1417996800000 | 140.47 |
| 1418083200000 | 140.52 |
| 1418169600000 | 138.24 |
| 1418256000000 | 138.81 |
| 1418342400000 | 136.7 |
| 1418601600000 | 135.76 |
| 1418688000000 | 134.93 |
| 1418774400000 | 137.49 |
| 1418860800000 | 140.85 |
| 1418947200000 | 141.52 |
| 1419206400000 | 142.04 |
| 1419292800000 | 142.29 |
| 1419379200000 | 142.36 |
| 1419811200000 | 143.01 |
| 1419897600000 | 142.25 |
| 1419984000000 | 140.91 |
| 1420156800000 | 140.79 |
| 1420416000000 | 138.13 |
| 1420502400000 | 136.65 |
| 1420588800000 | 138.22 |
| 1420675200000 | 140.66 |
| 1420761600000 | 139.4 |
| 1421020800000 | 138.3 |
| 1421107200000 | 137.89 |
| 1421193600000 | 137.02 |
| 1421280000000 | 135.89 |
| 1421366400000 | 137.55 |
| 1421625600000 | 137.58 |
| 1421712000000 | 137.73 |
| 1421798400000 | 138.36 |
| 1421884800000 | 140.52 |
| 1421971200000 | 139.72 |
| 1422230400000 | 139.9 |
| 1422316800000 | 138.26 |
| 1422403200000 | 136.42 |
| 1422489600000 | 137.75 |
| 1422576000000 | 135.73 |
| 1422835200000 | 137.44 |
| 1422921600000 | 139.49 |
| 1423008000000 | 138.9 |
| 1423094400000 | 140.44 |
| 1423180800000 | 139.79 |
| 1423440000000 | 139.25 |
| 1423526400000 | 140.75 |
| 1423612800000 | 140.51 |
| 1423699200000 | 142.03 |
| 1423785600000 | 142.5 |
| 1424044800000 | 142.48 |
| 1424131200000 | 142.8 |
| 1424217600000 | 142.94 |
| 1424304000000 | 142.7 |
| 1424390400000 | 143.46 |
| 1424649600000 | 143.42 |
| 1424736000000 | 143.66 |
| 1424822400000 | 143.63 |
| 1424908800000 | 143.37 |
| 1424995200000 | 142.92 |
| 1425254400000 | 143.79 |
| 1425340800000 | 143.11 |
| 1425427200000 | 142.41 |
| 1425513600000 | 142.58 |
| 1425600000000 | 140.46 |
| 1425859200000 | 141.01 |
| 1425945600000 | 138.56 |
| 1426032000000 | 138.16 |
| 1426118400000 | 139.86 |
| 1426204800000 | 139.01 |
| 1426464000000 | 140.85 |
| 1426550400000 | 140.49 |
| 1426636800000 | 142.07 |
| 1426723200000 | 141.4 |
| 1426809600000 | 142.85 |
| 1427068800000 | 142.66 |
| 1427155200000 | 141.92 |
| 1427241600000 | 139.75 |
| 1427328000000 | 139.34 |
| 1427414400000 | 139.53 |
| 1427673600000 | 141.1 |
| 1427760000000 | 140.09 |
| 1427846400000 | 139.55 |
| 1427932800000 | 140.01 |
| 1428364800000 | 140.72 |
| 1428451200000 | 141.01 |
| 1428537600000 | 141.67 |
| 1428624000000 | 142.48 |
| 1428883200000 | 141.73 |
| 1428969600000 | 142 |
| 1429056000000 | 142.89 |
| 1429142400000 | 142.76 |
| 1429228800000 | 141.26 |
| 1429488000000 | 142.58 |
| 1429574400000 | 142.39 |
| 1429660800000 | 143.09 |
| 1429747200000 | 143.42 |
| 1429833600000 | 143.54 |
| 1430092800000 | 143.03 |
| 1430179200000 | 143.46 |
| 1430265600000 | 143.01 |
| 1430352000000 | 141.39 |
| 1430438400000 | 142.94 |
| 1430697600000 | 143.33 |
| 1430784000000 | 141.59 |
| 1430870400000 | 140.97 |
| 1430956800000 | 141.35 |
| 1431043200000 | 143.12 |
| 1431302400000 | 142.45 |
| 1431388800000 | 141.99 |
| 1431475200000 | 142 |
| 1431561600000 | 143.44 |
| 1431648000000 | 143.7 |
| 1431907200000 | 144.08 |
| 1431993600000 | 143.96 |
| 1432080000000 | 143.79 |
| 1432166400000 | 144.06 |
| 1432252800000 | 143.71 |
| 1432512000000 | 143.72 |
| 1432598400000 | 142.16 |
| 1432684800000 | 143.43 |
| 1432771200000 | 143.31 |
| 1432857600000 | 142.42 |
| 1433116800000 | 142.61 |
| 1433203200000 | 142.5 |
| 1433289600000 | 142.75 |
| 1433376000000 | 141.53 |
| 1433462400000 | 141.35 |
| 1433721600000 | 140.34 |
| 1433808000000 | 140.47 |
| 1433894400000 | 142.08 |
| 1433980800000 | 142.4 |
| 1434067200000 | 141.42 |
| 1434326400000 | 140.68 |
| 1434412800000 | 141.52 |
| 1434499200000 | 141.84 |
| 1434585600000 | 143.14 |
| 1434672000000 | 142.32 |
| 1434931200000 | 143.13 |
| 1435017600000 | 143.24 |
| 1435104000000 | 142.31 |
| 1435190400000 | 141.75 |
| 1435276800000 | 141.69 |
| 1435536000000 | 138.71 |
| 1435622400000 | 138.99 |
| 1435708800000 | 139.76 |
| 1435795200000 | 139.68 |
| 1435881600000 | 139.72 |
| 1436140800000 | 138.94 |
| 1436227200000 | 139.69 |
| 1436313600000 | 137.41 |
| 1436400000000 | 137.52 |
| 1436486400000 | 139.05 |
| 1436745600000 | 140.53 |
| 1436832000000 | 141.07 |
| 1436918400000 | 140.92 |
| 1437004800000 | 141.91 |
| 1437091200000 | 141.63 |
| 1437350400000 | 141.6 |
| 1437436800000 | 141.02 |
| 1437523200000 | 140.47 |
| 1437609600000 | 139.82 |
| 1437696000000 | 138.11 |
| 1437955200000 | 137.35 |
| 1438041600000 | 138.96 |
| 1438128000000 | 140 |
| 1438214400000 | 140.16 |
| 1438300800000 | 140.25 |
| 1438560000000 | 139.79 |
| 1438646400000 | 139.51 |
| 1438732800000 | 139.84 |
| 1438819200000 | 138.81 |
| 1438905600000 | 138.63 |
| 1439164800000 | 140.44 |
| 1439251200000 | 138.95 |
| 1439337600000 | 139.2 |
| 1439424000000 | 138.89 |
| 1439510400000 | 139.46 |
| 1439769600000 | 140.12 |
| 1439856000000 | 139.73 |
| 1439942400000 | 138.5 |
| 1440028800000 | 135.68 |
| 1440115200000 | 131.67 |
| 1440374400000 | 126.45 |
| 1440460800000 | 124.63 |
| 1440547200000 | 129.05 |
| 1440633600000 | 132.07 |
| 1440720000000 | 132.26 |
| 1440979200000 | 131.25 |
| 1441065600000 | 127.51 |
| 1441152000000 | 129.66 |
| 1441238400000 | 129.98 |
| 1441324800000 | 127.92 |
| 1441584000000 | 127.9 |
| 1441670400000 | 131.09 |
| 1441756800000 | 129.17 |
| 1441843200000 | 129.87 |
| 1441929600000 | 130.26 |
| 1442188800000 | 129.75 |
| 1442275200000 | 131.4 |
| 1442361600000 | 132.86 |
| 1442448000000 | 132.47 |
| 1442534400000 | 130.4 |
| 1442793600000 | 130.81 |
| 1442880000000 | 129.19 |
| 1442966400000 | 128.83 |
| 1443052800000 | 128.3 |
| 1443139200000 | 128.45 |
| 1443398400000 | 125.24 |
| 1443484800000 | 125.56 |
| 1443571200000 | 127.83 |
| 1443657600000 | 128.09 |
| 1443744000000 | 129.89 |
| 1444003200000 | 132.34 |
| 1444089600000 | 131.84 |
| 1444176000000 | 133.06 |
| 1444262400000 | 134.24 |
| 1444348800000 | 134.39 |
| 1444608000000 | 134.38 |
| 1444694400000 | 133.47 |
| 1444780800000 | 132.87 |
| 1444867200000 | 134.83 |
| 1444953600000 | 135.37 |
| 1445212800000 | 135.27 |
| 1445299200000 | 135.09 |
| 1445385600000 | 134.21 |
| 1445472000000 | 136.77 |
| 1445558400000 | 138.03 |
| 1445817600000 | 137.6 |
| 1445904000000 | 137.08 |
| 1445990400000 | 138.86 |
| 1446076800000 | 138.74 |
| 1446163200000 | 138.1 |
| 1446422400000 | 139.77 |
| 1446508800000 | 140.3 |
| 1446595200000 | 139.68 |
| 1446681600000 | 139.47 |
| 1446768000000 | 139.44 |
| 1447027200000 | 138.34 |
| 1447113600000 | 138.42 |
| 1447200000000 | 138.18 |
| 1447286400000 | 136.26 |
| 1447372800000 | 134.92 |
| 1447632000000 | 136.88 |
| 1447718400000 | 136.64 |
| 1447804800000 | 138.84 |
| 1447891200000 | 138.77 |
| 1447977600000 | 139.16 |
| 1448236800000 | 138.98 |
| 1448323200000 | 139.15 |
| 1448409600000 | 139.13 |
| 1448496000000 | 139.15 |
| 1448582400000 | 139.22 |
| 1448841600000 | 138.43 |
| 1448928000000 | 139.7 |
| 1449014400000 | 138.19 |
| 1449100800000 | 136.14 |
| 1449187200000 | 138.79 |
| 1449446400000 | 137.64 |
| 1449532800000 | 136.64 |
| 1449619200000 | 135.74 |
| 1449705600000 | 135.94 |
| 1449792000000 | 133.23 |
| 1450051200000 | 133.61 |
| 1450137600000 | 134.91 |
| 1450224000000 | 136.93 |
| 1450310400000 | 134.65 |
| 1450396800000 | 132.29 |
| 1450656000000 | 133.25 |
| 1450742400000 | 134.43 |
| 1450828800000 | 136.06 |
| 1450915200000 | 135.92 |
| 1451260800000 | 135.64 |
| 1451347200000 | 136.99 |
| 1451433600000 | 135.94 |
| 1451520000000 | 134.68 |
| 1451865600000 | 132.74 |
| 1451952000000 | 132.89 |
| 1452038400000 | 130.99 |
| 1452124800000 | 127.73 |
| 1452211200000 | 126.47 |
| 1452470400000 | 126.58 |
| 1452556800000 | 127.55 |
| 1452643200000 | 124.44 |
| 1452729600000 | 126.31 |
| 1452816000000 | 123.47 |
| 1453075200000 | 123.44 |
| 1453161600000 | 123.51 |
| 1453248000000 | 121.84 |
| 1453334400000 | 122.73 |
| 1453420800000 | 125.4 |
| 1453680000000 | 123.37 |
| 1453766400000 | 125.27 |
| 1453852800000 | 124.1 |
| 1453939200000 | 124.53 |
| 1454025600000 | 127.69 |
| 1454284800000 | 127.6 |
| 1454371200000 | 125.12 |
| 1454457600000 | 126.07 |
| 1454544000000 | 126.5 |
| 1454630400000 | 124.08 |
| 1454889600000 | 122.21 |
| 1454976000000 | 122.11 |
| 1455062400000 | 121.87 |
| 1455148800000 | 120.32 |
| 1455235200000 | 122.77 |
| 1455494400000 | 122.8 |
| 1455580800000 | 125.05 |
| 1455667200000 | 127.27 |
| 1455753600000 | 126.77 |
| 1455840000000 | 126.67 |
| 1456099200000 | 128.49 |
| 1456185600000 | 127.02 |
| 1456272000000 | 127.5 |
| 1456358400000 | 128.96 |
| 1456444800000 | 128.78 |
| 1456704000000 | 127.93 |
| 1456790400000 | 131.04 |
| 1456876800000 | 131.44 |
| 1456963200000 | 131.99 |
| 1457049600000 | 132.32 |
| 1457308800000 | 132.61 |
| 1457395200000 | 131.12 |
| 1457481600000 | 131.77 |
| 1457568000000 | 131.75 |
| 1457654400000 | 134 |
| 1457913600000 | 133.85 |
| 1458000000000 | 133.54 |
| 1458086400000 | 134.23 |
| 1458172800000 | 135.39 |
| 1458259200000 | 136.05 |
| 1458518400000 | 136.13 |
| 1458604800000 | 136.03 |
| 1458691200000 | 134.92 |
| 1458777600000 | 134.96 |
| 1459209600000 | 136.15 |
| 1459296000000 | 137.02 |
| 1459382400000 | 136.9 |
| 1459468800000 | 137.66 |
| 1459728000000 | 137.31 |
| 1459814400000 | 135.78 |
| 1459900800000 | 137.21 |
| 1459987200000 | 135.55 |
| 1460073600000 | 136.14 |
| 1460332800000 | 135.9 |
| 1460419200000 | 137.14 |
| 1460505600000 | 138.65 |
| 1460592000000 | 138.67 |
| 1460678400000 | 138.42 |
| 1460937600000 | 139.32 |
| 1461024000000 | 139.87 |
| 1461110400000 | 139.89 |
| 1461196800000 | 139.3 |
| 1461283200000 | 139.35 |
| 1461542400000 | 139.09 |
| 1461628800000 | 139.27 |
| 1461715200000 | 139.48 |
| 1461801600000 | 138.29 |
| 1461888000000 | 137.41 |
| 1462147200000 | 138.28 |
| 1462233600000 | 136.91 |
| 1462320000000 | 135.97 |
| 1462406400000 | 136.06 |
| 1462492800000 | 136.44 |
| 1462752000000 | 136.39 |
| 1462838400000 | 138.09 |
| 1462924800000 | 136.97 |
| 1463011200000 | 136.92 |
| 1463097600000 | 135.94 |
| 1463356800000 | 137.31 |
| 1463443200000 | 136.09 |
| 1463529600000 | 136.11 |
| 1463616000000 | 135.44 |
| 1463702400000 | 136.27 |
| 1463961600000 | 136.01 |
| 1464048000000 | 137.84 |
| 1464134400000 | 138.88 |
| 1464220800000 | 138.92 |
| 1464307200000 | 139.46 |
| 1464566400000 | 139.44 |
| 1464652800000 | 139.3 |
| 1464739200000 | 139.47 |
| 1464825600000 | 139.88 |
| 1464912000000 | 139.58 |
| 1465171200000 | 140.29 |
| 1465257600000 | 140.46 |
| 1465344000000 | 140.89 |
| 1465430400000 | 140.6 |
| 1465516800000 | 139.37 |
| 1465776000000 | 138.26 |
| 1465862400000 | 137.93 |
| 1465948800000 | 137.69 |
| 1466035200000 | 138.08 |
| 1466121600000 | 137.84 |
| 1466380800000 | 138.72 |
| 1466467200000 | 139.11 |
| 1466553600000 | 138.89 |
| 1466640000000 | 140.83 |
| 1466726400000 | 135.46 |
| 1466985600000 | 132.66 |
| 1467072000000 | 134.96 |
| 1467158400000 | 137.38 |
| 1467244800000 | 139.28 |
| 1467331200000 | 139.62 |
| 1467590400000 | 139.71 |
| 1467676800000 | 138.74 |
| 1467763200000 | 139.34 |
| 1467849600000 | 139.32 |
| 1467936000000 | 141.3 |
| 1468195200000 | 141.78 |
| 1468281600000 | 143 |
| 1468368000000 | 143.08 |
| 1468454400000 | 143.93 |
| 1468540800000 | 143.83 |
| 1468800000000 | 144.04 |
| 1468886400000 | 143.83 |
| 1468972800000 | 144.37 |
| 1469059200000 | 144 |
| 1469145600000 | 144.57 |
| 1469404800000 | 144.24 |
| 1469491200000 | 144.43 |
| 1469577600000 | 144.23 |
| 1469664000000 | 144.34 |
| 1469750400000 | 144.72 |
| 1470009600000 | 144.72 |
| 1470096000000 | 143.66 |
| 1470182400000 | 143.95 |
| 1470268800000 | 144.07 |
| 1470355200000 | 145.14 |
| 1470614400000 | 145.01 |
| 1470700800000 | 145.08 |
| 1470787200000 | 144.85 |
| 1470873600000 | 145.61 |
| 1470960000000 | 145.44 |
| 1471219200000 | 145.9 |
| 1471305600000 | 145.31 |
| 1471392000000 | 145.49 |
| 1471478400000 | 145.85 |
| 1471564800000 | 145.83 |
| 1471824000000 | 145.77 |
| 1471910400000 | 146.34 |
| 1471996800000 | 145.53 |
| 1472083200000 | 145.47 |
| 1472169600000 | 145.32 |
| 1472428800000 | 145.92 |
| 1472515200000 | 145.67 |
| 1472601600000 | 145.24 |
| 1472688000000 | 145.25 |
| 1472774400000 | 145.96 |
| 1473033600000 | 146.02 |
| 1473120000000 | 146.53 |
| 1473206400000 | 146.29 |
| 1473292800000 | 146.05 |
| 1473379200000 | 142.32 |
| 1473638400000 | 144.28 |
| 1473724800000 | 141.93 |
| 1473811200000 | 141.83 |
| 1473897600000 | 143.24 |
| 1473984000000 | 142.72 |
| 1474243200000 | 142.82 |
| 1474329600000 | 142.99 |
| 1474416000000 | 144.56 |
| 1474502400000 | 145.59 |
| 1474588800000 | 144.63 |
| 1474848000000 | 143.35 |
| 1474934400000 | 144.09 |
| 1475020800000 | 145.01 |
| 1475107200000 | 143.85 |
| 1475193600000 | 145.02 |
| 1475452800000 | 144.54 |
| 1475539200000 | 143.71 |
| 1475625600000 | 144.29 |
| 1475712000000 | 144.39 |
| 1475798400000 | 143.93 |
| 1476057600000 | 144.38 |
| 1476144000000 | 142.56 |
| 1476230400000 | 142.72 |
| 1476316800000 | 142.36 |
| 1476403200000 | 142.34 |
| 1476662400000 | 141.91 |
| 1476748800000 | 142.81 |
| 1476835200000 | 143.28 |
| 1476921600000 | 143.02 |
| 1477008000000 | 143.03 |
| 1477267200000 | 143.52 |
| 1477353600000 | 142.88 |
| 1477440000000 | 142.68 |
| 1477526400000 | 142.28 |
| 1477612800000 | 141.76 |
| 1477872000000 | 141.78 |
| 1477958400000 | 140.74 |
| 1478044800000 | 139.65 |
| 1478131200000 | 139.05 |
| 1478217600000 | 138.94 |
| 1478476800000 | 142.19 |
| 1478563200000 | 142.89 |
| 1478649600000 | 144 |
| 1478736000000 | 144.14 |
| 1478822400000 | 143.98 |
| 1479081600000 | 143.83 |
| 1479168000000 | 145.04 |
| 1479254400000 | 144.94 |
| 1479340800000 | 145.65 |
| 1479427200000 | 145.33 |
| 1479686400000 | 146.46 |
| 1479772800000 | 146.73 |
| 1479859200000 | 146.66 |
| 1479945600000 | 146.66 |
| 1480032000000 | 147.27 |
| 1480291200000 | 146.5 |
| 1480377600000 | 146.66 |
| 1480464000000 | 146.26 |
| 1480550400000 | 145.67 |
| 1480636800000 | 145.82 |
| 1480896000000 | 146.62 |
| 1480982400000 | 147.03 |
| 1481068800000 | 149.23 |
| 1481155200000 | 149.55 |
| 1481241600000 | 150.48 |
| 1481500800000 | 150.37 |
| 1481587200000 | 151.35 |
| 1481673600000 | 150.11 |
| 1481760000000 | 150.47 |
| 1481846400000 | 150.22 |
| 1482105600000 | 150.41 |
| 1482192000000 | 150.78 |
| 1482278400000 | 150.4 |
| 1482364800000 | 150.16 |
| 1482451200000 | 150.28 |
| 1482796800000 | 150.64 |
| 1482883200000 | 149.38 |
| 1482969600000 | 149.43 |
| 1483056000000 | 148.72 |
| 1483315200000 | 148.72 |
| 1483401600000 | 149.95 |
| 1483488000000 | 150.97 |
| 1483574400000 | 150.87 |
| 1483660800000 | 151.55 |
| 1483920000000 | 151.04 |
| 1484006400000 | 150.97 |
| 1484092800000 | 151.49 |
| 1484179200000 | 151.25 |
| 1484265600000 | 151.54 |
| 1484524800000 | 151.52 |
| 1484611200000 | 151.07 |
| 1484697600000 | 151.2 |
| 1484784000000 | 150.6 |
| 1484870400000 | 151.01 |
| 1485129600000 | 150.65 |
| 1485216000000 | 151.77 |
| 1485302400000 | 152.87 |
| 1485388800000 | 152.64 |
| 1485475200000 | 152.33 |
| 1485734400000 | 151.46 |
| 1485820800000 | 151.4 |
| 1485907200000 | 151.48 |
| 1485993600000 | 151.65 |
| 1486080000000 | 152.83 |
| 1486339200000 | 152.43 |
| 1486425600000 | 152.4 |
| 1486512000000 | 152.67 |
| 1486598400000 | 153.64 |
| 1486684800000 | 154.14 |
| 1486944000000 | 154.93 |
| 1487030400000 | 155.58 |
| 1487116800000 | 156.41 |
| 1487203200000 | 156.25 |
| 1487289600000 | 156.38 |
| 1487548800000 | 156.39 |
| 1487635200000 | 157.39 |
| 1487721600000 | 157.17 |
| 1487808000000 | 157.15 |
| 1487894400000 | 157.24 |
| 1488153600000 | 157.26 |
| 1488240000000 | 156.68 |
| 1488326400000 | 158.56 |
| 1488412800000 | 157.74 |
| 1488499200000 | 157.82 |
| 1488758400000 | 157.33 |
| 1488844800000 | 156.93 |
| 1488931200000 | 156.62 |
| 1489017600000 | 156.56 |
| 1489104000000 | 157.04 |
| 1489363200000 | 157.11 |
| 1489449600000 | 156.58 |
| 1489536000000 | 157.99 |
| 1489622400000 | 157.79 |
| 1489708800000 | 157.56 |
| 1489968000000 | 157.3 |
| 1490054400000 | 155.32 |
| 1490140800000 | 155.72 |
| 1490227200000 | 155.73 |
| 1490313600000 | 155.57 |
| 1490572800000 | 155.46 |
| 1490659200000 | 156.55 |
| 1490745600000 | 156.75 |
| 1490832000000 | 157.14 |
| 1490918400000 | 156.91 |
| 1491177600000 | 156.59 |
| 1491264000000 | 156.8 |
| 1491350400000 | 156.26 |
| 1491436800000 | 156.54 |
| 1491523200000 | 156.45 |
| 1491782400000 | 156.68 |
| 1491868800000 | 156.56 |
| 1491955200000 | 156.1 |
| 1492041600000 | 155.14 |
| 1492473600000 | 156.04 |
| 1492560000000 | 155.71 |
| 1492646400000 | 156.82 |
| 1492732800000 | 156.36 |
| 1492992000000 | 158.1 |
| 1493078400000 | 159.01 |
| 1493164800000 | 159.02 |
| 1493251200000 | 159.06 |
| 1493337600000 | 158.71 |
| 1493596800000 | 158.9 |
| 1493683200000 | 158.96 |
| 1493769600000 | 158.71 |
| 1493856000000 | 158.73 |
| 1493942400000 | 159.58 |
| 1494201600000 | 159.58 |
| 1494288000000 | 159.39 |
| 1494374400000 | 159.69 |
| 1494460800000 | 159.26 |
| 1494547200000 | 159.03 |
| 1494806400000 | 159.77 |
| 1494892800000 | 159.61 |
| 1494979200000 | 156.59 |
| 1495065600000 | 156.9 |
| 1495152000000 | 157.98 |
| 1495411200000 | 158.82 |
| 1495497600000 | 159.26 |
| 1495584000000 | 159.67 |
| 1495670400000 | 160.43 |
| 1495756800000 | 160.55 |
| 1496016000000 | 160.56 |
| 1496102400000 | 160.43 |
| 1496188800000 | 160.36 |
| 1496275200000 | 161.61 |
| 1496361600000 | 162.17 |
| 1496620800000 | 161.88 |
| 1496707200000 | 161.49 |
| 1496793600000 | 161.53 |
| 1496880000000 | 161.46 |
| 1496966400000 | 161.51 |
| 1497225600000 | 161.29 |
| 1497312000000 | 162.11 |
| 1497398400000 | 161.87 |
| 1497484800000 | 161.46 |
| 1497571200000 | 161.64 |
| 1497830400000 | 163.14 |
| 1497916800000 | 161.97 |
| 1498003200000 | 161.93 |
| 1498089600000 | 162.03 |
| 1498176000000 | 162.27 |
| 1498435200000 | 162.42 |
| 1498521600000 | 161.18 |
| 1498608000000 | 162.6 |
| 1498694400000 | 161.21 |
| 1498780800000 | 161.63 |
| 1499040000000 | 162.04 |
| 1499126400000 | 162.09 |
| 1499212800000 | 162.13 |
| 1499299200000 | 160.58 |
| 1499385600000 | 161.52 |
| 1499644800000 | 161.85 |
| 1499731200000 | 161.66 |
| 1499817600000 | 162.82 |
| 1499904000000 | 163.14 |
| 1499990400000 | 164.03 |
| 1500249600000 | 164.08 |
| 1500336000000 | 164.05 |
| 1500422400000 | 164.67 |
| 1500508800000 | 164.55 |
| 1500595200000 | 164.43 |
| 1500854400000 | 164.17 |
| 1500940800000 | 164.54 |
| 1501027200000 | 164.29 |
| 1501113600000 | 163.85 |
| 1501200000000 | 163.57 |
| 1501459200000 | 163.36 |
| 1501545600000 | 163.69 |
| 1501632000000 | 163.78 |
| 1501718400000 | 163.66 |
| 1501804800000 | 164.06 |
| 1502064000000 | 164.18 |
| 1502150400000 | 163.81 |
| 1502236800000 | 163.68 |
| 1502323200000 | 161.36 |
| 1502409600000 | 161.56 |
| 1502668800000 | 163.34 |
| 1502755200000 | 163.15 |
| 1502841600000 | 163.52 |
| 1502928000000 | 161.13 |
| 1503014400000 | 160.81 |
| 1503273600000 | 161.09 |
| 1503360000000 | 162.55 |
| 1503446400000 | 162.13 |
| 1503532800000 | 161.92 |
| 1503619200000 | 162.28 |
| 1503878400000 | 162.45 |
| 1503964800000 | 162.33 |
| 1504051200000 | 162.99 |
| 1504137600000 | 164.03 |
| 1504224000000 | 164.53 |
| 1504483200000 | 164.51 |
| 1504569600000 | 163.4 |
| 1504656000000 | 163.91 |
| 1504742400000 | 164.09 |
| 1504828800000 | 163.99 |
| 1505088000000 | 165.83 |
| 1505174400000 | 166.47 |
| 1505260800000 | 166.37 |
| 1505347200000 | 166.37 |
| 1505433600000 | 166.62 |
| 1505692800000 | 166.86 |
| 1505779200000 | 166.85 |
| 1505865600000 | 166.85 |
| 1505952000000 | 166.37 |
| 1506038400000 | 166.48 |
| 1506297600000 | 166.21 |
| 1506384000000 | 166.19 |
| 1506470400000 | 166.71 |
| 1506556800000 | 166.81 |
| 1506643200000 | 167.21 |
| 1506902400000 | 168 |
| 1506988800000 | 168.32 |
| 1507075200000 | 168.55 |
| 1507161600000 | 169.29 |
| 1507248000000 | 169.21 |
| 1507507200000 | 168.69 |
| 1507593600000 | 169.15 |
| 1507680000000 | 169.32 |
| 1507766400000 | 169.12 |
| 1507852800000 | 169.44 |
| 1508112000000 | 169.56 |
| 1508198400000 | 169.49 |
| 1508284800000 | 169.92 |
| 1508371200000 | 170.13 |
| 1508457600000 | 170.74 |
| 1508716800000 | 169.97 |
| 1508803200000 | 170.53 |
| 1508889600000 | 169.59 |
| 1508976000000 | 169.95 |
| 1509062400000 | 170.99 |
| 1509321600000 | 170.28 |
| 1509408000000 | 170.39 |
| 1509494400000 | 170.69 |
| 1509580800000 | 170.75 |
| 1509667200000 | 171.4 |
| 1509926400000 | 171.44 |
| 1510012800000 | 171.49 |
| 1510099200000 | 171.9 |
| 1510185600000 | 171.04 |
| 1510272000000 | 171.06 |
| 1510531200000 | 171.01 |
| 1510617600000 | 170.55 |
| 1510704000000 | 169.56 |
| 1510790400000 | 171.19 |
| 1510876800000 | 170.85 |
| 1511136000000 | 171.1 |
| 1511222400000 | 172.15 |
| 1511308800000 | 171.96 |
| 1511395200000 | 171.95 |
| 1511481600000 | 172.28 |
| 1511740800000 | 172.15 |
| 1511827200000 | 173.73 |
| 1511913600000 | 173.61 |
| 1512000000000 | 174.7 |
| 1512086400000 | 174.54 |
| 1512345600000 | 174.41 |
| 1512432000000 | 173.53 |
| 1512518400000 | 173.21 |
| 1512604800000 | 173.7 |
| 1512691200000 | 174.54 |
| 1512950400000 | 175.32 |
| 1513036800000 | 175.33 |
| 1513123200000 | 175.31 |
| 1513209600000 | 174.61 |
| 1513296000000 | 175.94 |
| 1513555200000 | 176.76 |
| 1513641600000 | 176.08 |
| 1513728000000 | 176.02 |
| 1513814400000 | 176.38 |
| 1513900800000 | 176.32 |
| 1514332800000 | 176.33 |
| 1514419200000 | 176.65 |
| 1514505600000 | 175.96 |
| 1514851200000 | 177.28 |
| 1514937600000 | 178.44 |
| 1515024000000 | 179.33 |
| 1515110400000 | 180.53 |
| 1515369600000 | 180.69 |
| 1515456000000 | 180.77 |
| 1515542400000 | 180.47 |
| 1515628800000 | 181.53 |
| 1515715200000 | 182.61 |
| 1515974400000 | 182.72 |
| 1516060800000 | 182.19 |
| 1516147200000 | 183.81 |
| 1516233600000 | 183.27 |
| 1516320000000 | 184.17 |
| 1516579200000 | 185.35 |
| 1516665600000 | 185.83 |
| 1516752000000 | 185.64 |
| 1516838400000 | 185.81 |
| 1516924800000 | 187.64 |
| 1517184000000 | 186.13 |
| 1517270400000 | 183.85 |
| 1517356800000 | 184.01 |
| 1517443200000 | 183.9 |
| 1517529600000 | 180.01 |
| 1517788800000 | 172.9 |
| 1517875200000 | 175.71 |
| 1517961600000 | 174.69 |
| 1518048000000 | 168.47 |
| 1518134400000 | 170.97 |
| 1518393600000 | 173.37 |
| 1518480000000 | 173.72 |
| 1518566400000 | 175.96 |
| 1518652800000 | 178.12 |
| 1518739200000 | 178.18 |
| 1518998400000 | 178.16 |
| 1519084800000 | 177.06 |
| 1519171200000 | 175.9 |
| 1519257600000 | 176.16 |
| 1519344000000 | 178.75 |
| 1519603200000 | 180.71 |
| 1519689600000 | 178.59 |
| 1519776000000 | 176.43 |
| 1519862400000 | 174.35 |
| 1519948800000 | 175.01 |
| 1520208000000 | 176.71 |
| 1520294400000 | 177.28 |
| 1520380800000 | 177.2 |
| 1520467200000 | 177.96 |
| 1520553600000 | 180.87 |
| 1520812800000 | 180.77 |
| 1520899200000 | 179.69 |
| 1520985600000 | 178.64 |
| 1521072000000 | 178.5 |
| 1521158400000 | 178.85 |
| 1521417600000 | 176.36 |
| 1521504000000 | 176.65 |
| 1521590400000 | 176.39 |
| 1521676800000 | 171.96 |
| 1521763200000 | 168.07 |
| 1522022400000 | 172.49 |
| 1522108800000 | 169.75 |
| 1522195200000 | 169.24 |
| 1522281600000 | 171.54 |
| 1522713600000 | 169.67 |
| 1522800000000 | 171.57 |
| 1522886400000 | 172.59 |
| 1522972800000 | 169.02 |
| 1523232000000 | 169.62 |
| 1523318400000 | 172.48 |
| 1523404800000 | 171.63 |
| 1523491200000 | 173.04 |
| 1523577600000 | 172.65 |
| 1523836800000 | 174.07 |
| 1523923200000 | 175.82 |
| 1524009600000 | 175.95 |
| 1524096000000 | 174.86 |
| 1524182400000 | 173.32 |
| 1524441600000 | 173.39 |
| 1524528000000 | 171.39 |
| 1524614400000 | 171.7 |
| 1524700800000 | 173.56 |
| 1524787200000 | 173.73 |
| 1525046400000 | 172.35 |
| 1525132800000 | 172.66 |
| 1525219200000 | 171.45 |
| 1525305600000 | 171.06 |
| 1525392000000 | 173.31 |
| 1525651200000 | 173.87 |
| 1525737600000 | 173.69 |
| 1525824000000 | 175.31 |
| 1525910400000 | 177.04 |
| 1525996800000 | 177.28 |
| 1526256000000 | 177.64 |
| 1526342400000 | 176.23 |
| 1526428800000 | 176.85 |
| 1526515200000 | 176.84 |
| 1526601600000 | 176.24 |
| 1526860800000 | 177.4 |
| 1526947200000 | 176.97 |
| 1527033600000 | 177.17 |
| 1527120000000 | 176.9 |
| 1527206400000 | 176.47 |
| 1527465600000 | 176.43 |
| 1527552000000 | 174.33 |
| 1527638400000 | 176.4 |
| 1527724800000 | 175.11 |
| 1527811200000 | 177.03 |
| 1528070400000 | 177.87 |
| 1528156800000 | 177.99 |
| 1528243200000 | 179.55 |
| 1528329600000 | 179.4 |
| 1528416000000 | 179.9 |
| 1528675200000 | 180.34 |
| 1528761600000 | 180.57 |
| 1528848000000 | 179.92 |
| 1528934400000 | 180.31 |
| 1529020800000 | 180 |
| 1529280000000 | 179.63 |
| 1529366400000 | 178.6 |
| 1529452800000 | 178.63 |
| 1529539200000 | 177.65 |
| 1529625600000 | 178.01 |
| 1529884800000 | 175.61 |
| 1529971200000 | 176.14 |
| 1530057600000 | 174.72 |
| 1530144000000 | 175.66 |
| 1530230400000 | 176.12 |
| 1530489600000 | 176.52 |
| 1530576000000 | 175.74 |
| 1530662400000 | 175.76 |
| 1530748800000 | 177.28 |
| 1530835200000 | 178.85 |
| 1531094400000 | 180.33 |
| 1531180800000 | 180.95 |
| 1531267200000 | 179.5 |
| 1531353600000 | 181.29 |
| 1531440000000 | 181.59 |
| 1531699200000 | 181.45 |
| 1531785600000 | 182.08 |
| 1531872000000 | 182.24 |
| 1531958400000 | 181.82 |
| 1532044800000 | 181.4 |
| 1532304000000 | 181.53 |
| 1532390400000 | 182.27 |
| 1532476800000 | 184.15 |
| 1532563200000 | 183.95 |
| 1532649600000 | 182.82 |
| 1532908800000 | 182.06 |
| 1532995200000 | 183.4 |
| 1533081600000 | 183.2 |
| 1533168000000 | 183.89 |
| 1533254400000 | 184.72 |
| 1533513600000 | 185.14 |
| 1533600000000 | 185.46 |
| 1533686400000 | 185.4 |
| 1533772800000 | 184.97 |
| 1533859200000 | 183.53 |
| 1534118400000 | 182.86 |
| 1534204800000 | 183.97 |
| 1534291200000 | 182.79 |
| 1534377600000 | 184.21 |
| 1534464000000 | 185 |
| 1534723200000 | 185.45 |
| 1534809600000 | 185.76 |
| 1534896000000 | 185.74 |
| 1534982400000 | 185.42 |
| 1535068800000 | 186.45 |
| 1535328000000 | 187.85 |
| 1535414400000 | 188.03 |
| 1535500800000 | 188.96 |
| 1535587200000 | 188.18 |
| 1535673600000 | 188.29 |
| 1535932800000 | 188.26 |
| 1536019200000 | 187.63 |
| 1536105600000 | 187.22 |
| 1536192000000 | 186.52 |
| 1536278400000 | 186 |
| 1536537600000 | 186.52 |
| 1536624000000 | 187.03 |
| 1536710400000 | 186.94 |
| 1536796800000 | 188.07 |
| 1536883200000 | 188.09 |
| 1537142400000 | 187.27 |
| 1537228800000 | 188.09 |
| 1537315200000 | 188.39 |
| 1537401600000 | 190.02 |
| 1537488000000 | 190.02 |
| 1537747200000 | 189.16 |
| 1537833600000 | 188.69 |
| 1537920000000 | 188.24 |
| 1538006400000 | 188.52 |
| 1538092800000 | 188.47 |
| 1538352000000 | 189.48 |
| 1538438400000 | 189.42 |
| 1538524800000 | 189.54 |
| 1538611200000 | 188.04 |
| 1538697600000 | 186.99 |
| 1538956800000 | 186.94 |
| 1539043200000 | 186.43 |
| 1539129600000 | 180.67 |
| 1539216000000 | 176.94 |
| 1539302400000 | 179.27 |
| 1539561600000 | 178.13 |
| 1539648000000 | 181.85 |
| 1539734400000 | 181.3 |
| 1539820800000 | 178.91 |
| 1539907200000 | 178.51 |
| 1540166400000 | 177.84 |
| 1540252800000 | 176.62 |
| 1540339200000 | 171.72 |
| 1540425600000 | 174.1 |
| 1540512000000 | 171.55 |
| 1540771200000 | 170.78 |
| 1540857600000 | 173.03 |
| 1540944000000 | 174.43 |
| 1541030400000 | 176.44 |
| 1541116800000 | 175.3 |
| 1541376000000 | 176.39 |
| 1541462400000 | 177.43 |
| 1541548800000 | 181.02 |
| 1541635200000 | 180.71 |
| 1541721600000 | 179.15 |
| 1541980800000 | 175.93 |
| 1542067200000 | 175.85 |
| 1542153600000 | 174.78 |
| 1542240000000 | 176.79 |
| 1542326400000 | 177.35 |
| 1542585600000 | 174.7 |
| 1542672000000 | 171.64 |
| 1542758400000 | 172.37 |
| 1542844800000 | 172.41 |
| 1542931200000 | 171.44 |
| 1543190400000 | 173.63 |
| 1543276800000 | 174.09 |
| 1543363200000 | 177.79 |
| 1543449600000 | 177.34 |
| 1543536000000 | 178.73 |
| 1543795200000 | 180.47 |
| 1543881600000 | 175.15 |
| 1543968000000 | 175.08 |
| 1544054400000 | 174.54 |
| 1544140800000 | 170.56 |
| 1544400000000 | 170.55 |
| 1544486400000 | 170.47 |
| 1544572800000 | 171.3 |
| 1544659200000 | 171.54 |
| 1544745600000 | 168.69 |
| 1545004800000 | 165.31 |
| 1545091200000 | 165.29 |
| 1545177600000 | 162.95 |
| 1545264000000 | 160.48 |
| 1545350400000 | 157.37 |
| 1545609600000 | 152.72 |
| 1545868800000 | 161.34 |
| 1545955200000 | 161.13 |
| 1546214400000 | 162.57 |
| 1546387200000 | 162.56 |
| 1546473600000 | 158.45 |
| 1546560000000 | 163.92 |
| 1546819200000 | 165.13 |
| 1546905600000 | 166.65 |
| 1546992000000 | 167.65 |
| 1547078400000 | 168.51 |
| 1547164800000 | 168.6 |
| 1547424000000 | 167.77 |
| 1547510400000 | 169.35 |
| 1547596800000 | 169.84 |
| 1547683200000 | 171.14 |
| 1547769600000 | 173.41 |
| 1548028800000 | 173.43 |
| 1548115200000 | 171.3 |
| 1548201600000 | 171.4 |
| 1548288000000 | 171.7 |
| 1548374400000 | 173.55 |
| 1548633600000 | 172.28 |
| 1548720000000 | 172.17 |
| 1548806400000 | 174.68 |
| 1548892800000 | 176.11 |
| 1548979200000 | 176.47 |
| 1549238400000 | 177.69 |
| 1549324800000 | 178.4 |
| 1549411200000 | 178.33 |
| 1549497600000 | 176.48 |
| 1549584000000 | 176.78 |
| 1549843200000 | 176.8 |
| 1549929600000 | 178.67 |
| 1550016000000 | 179.36 |
| 1550102400000 | 179.02 |
| 1550188800000 | 181.12 |
| 1550448000000 | 181.15 |
| 1550534400000 | 181.42 |
| 1550620800000 | 181.8 |
| 1550707200000 | 181.27 |
| 1550793600000 | 182.59 |
| 1551052800000 | 182.84 |
| 1551139200000 | 182.67 |
| 1551225600000 | 182.69 |
| 1551312000000 | 181.88 |
| 1551398400000 | 182.87 |
| 1551657600000 | 182.05 |
| 1551744000000 | 181.85 |
| 1551830400000 | 180.58 |
| 1551916800000 | 179.11 |
| 1552003200000 | 178.66 |
| 1552262400000 | 181.33 |
| 1552348800000 | 182.04 |
| 1552435200000 | 183.28 |
| 1552521600000 | 183.34 |
| 1552608000000 | 184.17 |
| 1552867200000 | 184.84 |
| 1552953600000 | 184.85 |
| 1553040000000 | 184.16 |
| 1553126400000 | 186 |
| 1553212800000 | 182.33 |
| 1553472000000 | 181.99 |
| 1553558400000 | 183.61 |
| 1553644800000 | 182.67 |
| 1553731200000 | 183.57 |
| 1553817600000 | 184.75 |
| 1554076800000 | 186.93 |
| 1554163200000 | 187.13 |
| 1554249600000 | 187.68 |
| 1554336000000 | 187.89 |
| 1554422400000 | 188.8 |
| 1554681600000 | 189.08 |
| 1554768000000 | 187.82 |
| 1554854400000 | 188.65 |
| 1554940800000 | 188.52 |
| 1555027200000 | 190.02 |
| 1555286400000 | 189.79 |
| 1555372800000 | 189.73 |
| 1555459200000 | 189.26 |
| 1555545600000 | 189.52 |
| 1555977600000 | 191.12 |
| 1556064000000 | 191.12 |
| 1556150400000 | 190.8 |
| 1556236800000 | 191.54 |
| 1556496000000 | 191.83 |
| 1556582400000 | 192.29 |
| 1556668800000 | 190.98 |
| 1556755200000 | 190.43 |
| 1556841600000 | 192.21 |
| 1557100800000 | 191.36 |
| 1557187200000 | 188.16 |
| 1557273600000 | 188 |
| 1557360000000 | 187.29 |
| 1557446400000 | 187.91 |
| 1557705600000 | 183.35 |
| 1557792000000 | 185.06 |
| 1557878400000 | 185.88 |
| 1557964800000 | 187.62 |
| 1558051200000 | 186.48 |
| 1558310400000 | 185.17 |
| 1558396800000 | 186.8 |
| 1558483200000 | 186.08 |
| 1558569600000 | 183.63 |
| 1558656000000 | 183.92 |
| 1558915200000 | 183.97 |
| 1559001600000 | 182.45 |
| 1559088000000 | 181.01 |
| 1559174400000 | 181.4 |
| 1559260800000 | 178.91 |
| 1559520000000 | 178.67 |
| 1559606400000 | 182.7 |
| 1559692800000 | 184.06 |
| 1559779200000 | 185.19 |
| 1559865600000 | 187.05 |
| 1560124800000 | 187.87 |
| 1560211200000 | 187.97 |
| 1560297600000 | 187.67 |
| 1560384000000 | 188.42 |
| 1560470400000 | 187.92 |
| 1560729600000 | 188.05 |
| 1560816000000 | 189.98 |
| 1560902400000 | 190.66 |
| 1560988800000 | 192.85 |
| 1561075200000 | 192.44 |
| 1561334400000 | 191.95 |
| 1561420800000 | 190.08 |
| 1561507200000 | 190.01 |
| 1561593600000 | 190.7 |
| 1561680000000 | 192.02 |
| 1561939200000 | 193.58 |
| 1562025600000 | 194.01 |
| 1562112000000 | 195.59 |
| 1562198400000 | 195.6 |
| 1562284800000 | 195.17 |
| 1562544000000 | 193.95 |
| 1562630400000 | 194.12 |
| 1562716800000 | 194.96 |
| 1562803200000 | 195.35 |
| 1562889600000 | 196.27 |
| 1563148800000 | 196.24 |
| 1563235200000 | 195.71 |
| 1563321600000 | 194.41 |
| 1563408000000 | 195.38 |
| 1563494400000 | 194.28 |
| 1563753600000 | 194.94 |
| 1563840000000 | 196.27 |
| 1563926400000 | 197.23 |
| 1564012800000 | 196.08 |
| 1564099200000 | 197.6 |
| 1564358400000 | 197.36 |
| 1564444800000 | 197.01 |
| 1564531200000 | 194.93 |
| 1564617600000 | 193.26 |
| 1564704000000 | 191.44 |
| 1564963200000 | 185.61 |
| 1565049600000 | 187.74 |
| 1565136000000 | 187.79 |
| 1565222400000 | 191.39 |
| 1565308800000 | 190.18 |
| 1565568000000 | 187.8 |
| 1565654400000 | 190.59 |
| 1565740800000 | 185 |
| 1565827200000 | 185.12 |
| 1565913600000 | 188.06 |
| 1566172800000 | 190.35 |
| 1566259200000 | 188.95 |
| 1566345600000 | 190.67 |
| 1566432000000 | 190.48 |
| 1566518400000 | 185.52 |
| 1566777600000 | 187.54 |
| 1566864000000 | 187.09 |
| 1566950400000 | 188.42 |
| 1567036800000 | 190.86 |
| 1567123200000 | 191.1 |
| 1567382400000 | 191.08 |
| 1567468800000 | 189.57 |
| 1567555200000 | 191.54 |
| 1567641600000 | 193.99 |
| 1567728000000 | 194.19 |
| 1567987200000 | 194.23 |
| 1568073600000 | 194.21 |
| 1568160000000 | 195.64 |
| 1568246400000 | 196.27 |
| 1568332800000 | 196.14 |
| 1568592000000 | 195.65 |
| 1568678400000 | 196.03 |
| 1568764800000 | 195.98 |
| 1568851200000 | 196.04 |
| 1568937600000 | 195.19 |
| 1569196800000 | 195.2 |
| 1569283200000 | 193.55 |
| 1569369600000 | 194.63 |
| 1569456000000 | 194.45 |
| 1569542400000 | 193.44 |
| 1569801600000 | 194.4 |
| 1569888000000 | 191.86 |
| 1569974400000 | 188.28 |
| 1570060800000 | 189.91 |
| 1570147200000 | 192.43 |
| 1570406400000 | 191.56 |
| 1570492800000 | 188.49 |
| 1570579200000 | 190.41 |
| 1570665600000 | 191.55 |
| 1570752000000 | 193.7 |
| 1571011200000 | 193.5 |
| 1571097600000 | 195.33 |
| 1571184000000 | 194.69 |
| 1571270400000 | 195.19 |
| 1571356800000 | 194.84 |
| 1571616000000 | 196.2 |
| 1571702400000 | 195.46 |
| 1571788800000 | 195.9 |
| 1571875200000 | 195.97 |
| 1571961600000 | 196.76 |
| 1572220800000 | 197.54 |
| 1572307200000 | 197.68 |
| 1572393600000 | 198.06 |
| 1572480000000 | 197.39 |
| 1572566400000 | 199.3 |
| 1572825600000 | 200.11 |
| 1572912000000 | 199.62 |
| 1572998400000 | 199.91 |
| 1573084800000 | 200.46 |
| 1573171200000 | 201.38 |
| 1573430400000 | 201.01 |
| 1573516800000 | 201.36 |
| 1573603200000 | 201.67 |
| 1573689600000 | 201.68 |
| 1573776000000 | 203.24 |
| 1574035200000 | 203.49 |
| 1574121600000 | 203.41 |
| 1574208000000 | 202.59 |
| 1574294400000 | 202.17 |
| 1574380800000 | 202.58 |
| 1574640000000 | 204.15 |
| 1574726400000 | 204.55 |
| 1574812800000 | 205.4 |
| 1574899200000 | 205.41 |
| 1574985600000 | 204.52 |
| 1575244800000 | 202.8 |
| 1575331200000 | 201.46 |
| 1575417600000 | 202.64 |
| 1575504000000 | 202.88 |
| 1575590400000 | 204.65 |
| 1575849600000 | 204.01 |
| 1575936000000 | 203.99 |
| 1576022400000 | 204.53 |
| 1576108800000 | 206.19 |
| 1576195200000 | 206.18 |
| 1576454400000 | 207.75 |
| 1576540800000 | 207.61 |
| 1576627200000 | 207.7 |
| 1576713600000 | 208.46 |
| 1576800000000 | 209.54 |
| 1577059200000 | 209.81 |
| 1577145600000 | 209.89 |
| 1577404800000 | 210.75 |
| 1577664000000 | 209.54 |
| 1577750400000 | 210.24 |
| 1577923200000 | 211.94 |
| 1578009600000 | 210.44 |
| 1578268800000 | 211 |
| 1578355200000 | 210.46 |
| 1578441600000 | 211.75 |
| 1578528000000 | 213.04 |
| 1578614400000 | 212.73 |
| 1578873600000 | 214.39 |
| 1578960000000 | 214.23 |
| 1579046400000 | 214.8 |
| 1579132800000 | 216.65 |
| 1579219200000 | 217.6 |
| 1579478400000 | 217.63 |
| 1579564800000 | 216.94 |
| 1579651200000 | 217.05 |
| 1579737600000 | 217.34 |
| 1579824000000 | 215.42 |
| 1580083200000 | 212.12 |
| 1580169600000 | 214.17 |
| 1580256000000 | 213.85 |
| 1580342400000 | 214.31 |
| 1580428800000 | 210.02 |
| 1580688000000 | 211.8 |
| 1580774400000 | 215.46 |
| 1580860800000 | 217.64 |
| 1580947200000 | 218.34 |
| 1581033600000 | 216.88 |
| 1581292800000 | 218.44 |
| 1581379200000 | 218.77 |
| 1581465600000 | 220.32 |
| 1581552000000 | 219.89 |
| 1581638400000 | 220.47 |
| 1581897600000 | 220.48 |
| 1581984000000 | 219.79 |
| 1582070400000 | 221.1 |
| 1582156800000 | 220.43 |
| 1582243200000 | 218.13 |
| 1582502400000 | 210.73 |
| 1582588800000 | 204.33 |
| 1582675200000 | 203.38 |
| 1582761600000 | 194.85 |
| 1582848000000 | 192.97 |
| 1583107200000 | 201.67 |
| 1583193600000 | 196.52 |
| 1583280000000 | 204.67 |
| 1583366400000 | 197.97 |
| 1583452800000 | 194.4 |
| 1583712000000 | 178.5 |
| 1583798400000 | 187.09 |
| 1583884800000 | 177.9 |
| 1583971200000 | 160.85 |
| 1584057600000 | 176.8 |
| 1584316800000 | 155.32 |
| 1584403200000 | 164.43 |
| 1584489600000 | 156.03 |
| 1584576000000 | 156.43 |
| 1584662400000 | 149.7 |
| 1584921600000 | 145.13 |
| 1585008000000 | 159.17 |
| 1585094400000 | 160.93 |
| 1585180800000 | 171.01 |
| 1585267200000 | 165.34 |
| 1585526400000 | 170.78 |
| 1585612800000 | 168.1 |
| 1585699200000 | 160.68 |
| 1585785600000 | 164.88 |
| 1585872000000 | 162.33 |
| 1586131200000 | 173.54 |
| 1586217600000 | 173.47 |
| 1586304000000 | 179.27 |
| 1586390400000 | 182.33 |
| 1586822400000 | 186.05 |
| 1586908800000 | 181.63 |
| 1586995200000 | 182.51 |
| 1587081600000 | 187.31 |
| 1587340800000 | 184.16 |
| 1587427200000 | 178.2 |
| 1587513600000 | 182.39 |
| 1587600000000 | 182.23 |
| 1587686400000 | 185.11 |
| 1587945600000 | 188.09 |
| 1588032000000 | 187.1 |
| 1588118400000 | 192.06 |
| 1588204800000 | 189.77 |
| 1588291200000 | 184.52 |
| 1588550400000 | 185.47 |
| 1588636800000 | 187.07 |
| 1588723200000 | 186.13 |
| 1588809600000 | 188.38 |
| 1588896000000 | 191.66 |
| 1589155200000 | 191.72 |
| 1589241600000 | 187.71 |
| 1589328000000 | 184.21 |
| 1589414400000 | 186.48 |
| 1589500800000 | 187.07 |
| 1589760000000 | 192.67 |
| 1589846400000 | 190.82 |
| 1589932800000 | 193.87 |
| 1590019200000 | 192.2 |
| 1590105600000 | 192.73 |
| 1590364800000 | 192.84 |
| 1590451200000 | 195.3 |
| 1590537600000 | 197.98 |
| 1590624000000 | 197.53 |
| 1590710400000 | 198.34 |
| 1590969600000 | 199.38 |
| 1591056000000 | 201.27 |
| 1591142400000 | 203.69 |
| 1591228800000 | 203 |
| 1591315200000 | 208.32 |
| 1591574400000 | 210.94 |
| 1591660800000 | 209.11 |
| 1591747200000 | 208.03 |
| 1591833600000 | 195.76 |
| 1591920000000 | 198.55 |
| 1592179200000 | 200.02 |
| 1592265600000 | 203.87 |
| 1592352000000 | 203.09 |
| 1592438400000 | 203.17 |
| 1592524800000 | 202.16 |
| 1592784000000 | 203.44 |
| 1592870400000 | 204.45 |
| 1592956800000 | 199.36 |
| 1593043200000 | 201.7 |
| 1593129600000 | 197.1 |
| 1593388800000 | 199.94 |
| 1593475200000 | 203.18 |
| 1593561600000 | 204.08 |
| 1593648000000 | 205.12 |
| 1593734400000 | 205.14 |
| 1593993600000 | 208.39 |
| 1594080000000 | 206.34 |
| 1594166400000 | 208.24 |
| 1594252800000 | 207.23 |
| 1594339200000 | 209.14 |
| 1594598400000 | 207.16 |
| 1594684800000 | 209.75 |
| 1594771200000 | 211.59 |
| 1594857600000 | 210.62 |
| 1594944000000 | 211.48 |
| 1595203200000 | 213.5 |
| 1595289600000 | 213.83 |
| 1595376000000 | 215.1 |
| 1595462400000 | 212.35 |
| 1595548800000 | 210.81 |
| 1595808000000 | 212.99 |
| 1595894400000 | 211.47 |
| 1595980800000 | 214.5 |
| 1596067200000 | 213.74 |
| 1596153600000 | 215.68 |
| 1596412800000 | 217.52 |
| 1596499200000 | 218.31 |
| 1596585600000 | 219.88 |
| 1596672000000 | 221.33 |
| 1596758400000 | 221.17 |
| 1597017600000 | 221.76 |
| 1597104000000 | 219.75 |
| 1597190400000 | 223.24 |
| 1597276800000 | 223.08 |
| 1597363200000 | 222.98 |
| 1597622400000 | 224.13 |
| 1597708800000 | 224.57 |
| 1597795200000 | 223.69 |
| 1597881600000 | 224.56 |
| 1597968000000 | 225.47 |
| 1598227200000 | 227.55 |
| 1598313600000 | 228.48 |
| 1598400000000 | 231.11 |
| 1598486400000 | 231.51 |
| 1598572800000 | 232.92 |
| 1598832000000 | 232.84 |
| 1598918400000 | 234.36 |
| 1599004800000 | 237.39 |
| 1599091200000 | 228.77 |
| 1599177600000 | 226.95 |
| 1599436800000 | 226.98 |
| 1599523200000 | 220.1 |
| 1599609600000 | 224.95 |
| 1599696000000 | 221.03 |
| 1599782400000 | 221.04 |
| 1600041600000 | 224.11 |
| 1600128000000 | 225.31 |
| 1600214400000 | 224.04 |
| 1600300800000 | 222.09 |
| 1600387200000 | 219.75 |
| 1600646400000 | 217.67 |
| 1600732800000 | 219.49 |
| 1600819200000 | 214.36 |
| 1600905600000 | 214.86 |
| 1600992000000 | 218.46 |
| 1601251200000 | 221.88 |
| 1601337600000 | 221.08 |
| 1601424000000 | 222.83 |
| 1601510400000 | 224 |
| 1601596800000 | 221.78 |
| 1601856000000 | 225.98 |
| 1601942400000 | 223.05 |
| 1602028800000 | 226.8 |
| 1602115200000 | 228.52 |
| 1602201600000 | 230.43 |
| 1602460800000 | 233.81 |
| 1602547200000 | 232.89 |
| 1602633600000 | 231.49 |
| 1602720000000 | 231.17 |
| 1602806400000 | 231.29 |
| 1603065600000 | 227.82 |
| 1603152000000 | 228.78 |
| 1603238400000 | 228.15 |
| 1603324800000 | 228.89 |
| 1603411200000 | 229.53 |
| 1603670400000 | 225.1 |
| 1603756800000 | 224.49 |
| 1603843200000 | 216.76 |
| 1603929600000 | 218.98 |
| 1604016000000 | 215.91 |
| 1604275200000 | 218.38 |
| 1604361600000 | 222.56 |
| 1604448000000 | 227.26 |
| 1604534400000 | 231.97 |
| 1604620800000 | 232.2 |
| 1604880000000 | 233.46 |
| 1604966400000 | 232.65 |
| 1605052800000 | 234.73 |
| 1605139200000 | 232.43 |
| 1605225600000 | 235.25 |
| 1605484800000 | 237.83 |
| 1605571200000 | 237.32 |
| 1605657600000 | 235 |
| 1605744000000 | 236.26 |
| 1605830400000 | 235.07 |
| 1606089600000 | 236.59 |
| 1606176000000 | 240.2 |
| 1606262400000 | 240.19 |
| 1606348800000 | 240.2 |
| 1606435200000 | 241.1 |
| 1606694400000 | 240.5 |
| 1606780800000 | 242.57 |
| 1606867200000 | 243.01 |
| 1606953600000 | 242.89 |
| 1607040000000 | 245.18 |
| 1607299200000 | 245.07 |
| 1607385600000 | 245.89 |
| 1607472000000 | 243.84 |
| 1607558400000 | 244.35 |
| 1607644800000 | 243.84 |
| 1607904000000 | 242.7 |
| 1607990400000 | 246.21 |
| 1608076800000 | 246.56 |
| 1608163200000 | 248.55 |
| 1608249600000 | 248.02 |
| 1608508800000 | 246.9 |
| 1608595200000 | 246.82 |
| 1608681600000 | 246.79 |
| 1608768000000 | 247.64 |
| 1609113600000 | 249.06 |
| 1609200000000 | 248.45 |
| 1609286400000 | 248.87 |
| 1609372800000 | 250.11 |
| 1609718400000 | 246.84 |
| 1609804800000 | 248.85 |
| 1609891200000 | 249.89 |
| 1609977600000 | 253.94 |
| 1610064000000 | 255.81 |
| 1610323200000 | 254.39 |
| 1610409600000 | 254.8 |
| 1610496000000 | 255.32 |
| 1610582400000 | 254.45 |
| 1610668800000 | 252.79 |
| 1610928000000 | 252.76 |
| 1611014400000 | 254.79 |
| 1611100800000 | 257.91 |
| 1611187200000 | 258.04 |
| 1611273600000 | 257.36 |
| 1611532800000 | 258.41 |
| 1611619200000 | 257.97 |
| 1611705600000 | 251.56 |
| 1611792000000 | 253.86 |
| 1611878400000 | 249.02 |
| 1612137600000 | 252.92 |
| 1612224000000 | 256.43 |
| 1612310400000 | 256.5 |
| 1612396800000 | 259.26 |
| 1612483200000 | 260.21 |
| 1612742400000 | 262.4 |
| 1612828800000 | 261.99 |
| 1612915200000 | 262.04 |
| 1613001600000 | 262.71 |
| 1613088000000 | 264.02 |
| 1613347200000 | 264.06 |
| 1613433600000 | 263.83 |
| 1613520000000 | 263.17 |
| 1613606400000 | 261.95 |
| 1613692800000 | 261.75 |
| 1613952000000 | 259.13 |
| 1614038400000 | 258.94 |
| 1614124800000 | 261.28 |
| 1614211200000 | 254.85 |
| 1614297600000 | 253.93 |
| 1614556800000 | 259.93 |
| 1614643200000 | 257.87 |
| 1614729600000 | 253.93 |
| 1614816000000 | 250.22 |
| 1614902400000 | 254.7 |
| 1615161600000 | 253.02 |
| 1615248000000 | 257.22 |
| 1615334400000 | 258.31 |
| 1615420800000 | 261.52 |
| 1615507200000 | 261.64 |
| 1615766400000 | 263.84 |
| 1615852800000 | 263.54 |
| 1615939200000 | 264.09 |
| 1616025600000 | 260.29 |
| 1616112000000 | 260.03 |
| 1616371200000 | 262.27 |
| 1616457600000 | 260.23 |
| 1616544000000 | 258.16 |
| 1616630400000 | 259.42 |
| 1616716800000 | 264.09 |
| 1616976000000 | 263.35 |
| 1617062400000 | 262.74 |
| 1617148800000 | 264.16 |
| 1617235200000 | 267.21 |
| 1617667200000 | 270.5 |
| 1617753600000 | 270.77 |
| 1617840000000 | 272.2 |
| 1617926400000 | 274.31 |
| 1618185600000 | 274.19 |
| 1618272000000 | 275.53 |
| 1618358400000 | 274.08 |
| 1618444800000 | 277.22 |
| 1618531200000 | 277.98 |
| 1618790400000 | 276.24 |
| 1618876800000 | 274.25 |
| 1618963200000 | 276.81 |
| 1619049600000 | 274.3 |
| 1619136000000 | 277.14 |
| 1619395200000 | 277.7799 |
| 1619481600000 | 277.58 |
| 1619568000000 | 277.31 |
| 1619654400000 | 278.43 |
| 1619740800000 | 276.25 |
| 1620000000000 | 276.98 |
| 1620086400000 | 274.5299 |
| 1620172800000 | 274.97 |
| 1620259200000 | 276.74 |
| 1620345600000 | 278.91 |
| 1620604800000 | 276.04 |
| 1620691200000 | 273.88 |
| 1620777600000 | 268.0299 |
| 1620864000000 | 270.83 |
| 1620950400000 | 274.97 |
| 1621209600000 | 274.44 |
| 1621296000000 | 272.49 |
| 1621382400000 | 271.6 |
| 1621468800000 | 274.75 |
| 1621555200000 | 274.57 |
| 1621814400000 | 277.26 |
| 1621900800000 | 276.8399 |
| 1621987200000 | 277.58 |
| 1622073600000 | 277.56 |
| 1622160000000 | 278.04 |
| 1622419200000 | 277.96 |
| 1622505600000 | 278.16 |
| 1622592000000 | 278.68 |
| 1622678400000 | 277.4 |
| 1622764800000 | 280.0899 |
| 1623024000000 | 280.76 |
| 1623110400000 | 280.64 |
| 1623196800000 | 280.17 |
| 1623283200000 | 281.86 |
| 1623369600000 | 282.42 |
| 1623628800000 | 283.26 |
| 1623715200000 | 282.38 |
| 1623801600000 | 280.96 |
| 1623888000000 | 281.05 |
| 1623974400000 | 277.42 |
| 1624233600000 | 281.11 |
| 1624320000000 | 282.58 |
| 1624406400000 | 282.37 |
| 1624492800000 | 284.16 |
| 1624579200000 | 285.29 |
| 1624838400000 | 286.15 |
| 1624924800000 | 286.55 |
| 1625011200000 | 286.75 |
| 1625097600000 | 287.97 |
| 1625184000000 | 290.06 |
| 1625443200000 | 290.1 |
| 1625529600000 | 289.38 |
| 1625616000000 | 290.2799 |
| 1625702400000 | 287.65 |
| 1625788800000 | 290.94 |
| 1626048000000 | 291.83 |
| 1626134400000 | 290.96 |
| 1626220800000 | 290.7 |
| 1626307200000 | 289.5299 |
| 1626393600000 | 287.45 |
| 1626652800000 | 283.23 |
| 1626739200000 | 287.52 |
| 1626825600000 | 290.11 |
| 1626912000000 | 291.02 |
| 1626998400000 | 293.96 |
| 1627257600000 | 294.41 |
| 1627344000000 | 292.79 |
| 1627430400000 | 292.8399 |
| 1627516800000 | 293.92 |
| 1627603200000 | 292.07 |
| 1627862400000 | 291.97 |
| 1627948800000 | 294.1 |
| 1628035200000 | 292.91 |
| 1628121600000 | 294.89 |
| 1628208000000 | 295.1 |
| 1628467200000 | 294.5299 |
| 1628553600000 | 294.95 |
| 1628640000000 | 295.64 |
| 1628726400000 | 296.63 |
| 1628812800000 | 297.26 |
| 1629072000000 | 297.89 |
| 1629158400000 | 295.67 |
| 1629244800000 | 292.7 |
| 1629331200000 | 292.8399 |
| 1629417600000 | 295.37 |
| 1629676800000 | 298.25 |
| 1629763200000 | 298.94 |
| 1629849600000 | 299.71 |
| 1629936000000 | 297.91 |
| 1630022400000 | 300.46 |
| 1630281600000 | 302.0899 |
| 1630368000000 | 301.37 |
| 1630454400000 | 301.5899 |
| 1630540800000 | 302.71 |
| 1630627200000 | 302.99 |
| 1630886400000 | 302.96 |
| 1630972800000 | 301.69 |
| 1631059200000 | 300.8399 |
| 1631145600000 | 299.29 |
| 1631232000000 | 297 |
| 1631491200000 | 297.46 |
| 1631577600000 | 295.57 |
| 1631664000000 | 298.02 |
| 1631750400000 | 297.71 |
| 1631836800000 | 295.0299 |
| 1632096000000 | 289.85 |
| 1632182400000 | 289.74 |
| 1632268800000 | 292.5 |
| 1632355200000 | 296.19 |
| 1632441600000 | 296.23 |
| 1632700800000 | 295.36 |
| 1632787200000 | 289.0899 |
| 1632873600000 | 289.18 |
| 1632960000000 | 286.26 |
| 1633046400000 | 289.63 |
| 1633305600000 | 285.96 |
| 1633392000000 | 289.08 |
| 1633478400000 | 290.12 |
| 1633564800000 | 292.76 |
| 1633651200000 | 292.07 |
| 1633910400000 | 290.35 |
| 1633996800000 | 290.15 |
| 1634083200000 | 291.4 |
| 1634169600000 | 296.61 |
| 1634256000000 | 298.52 |
| 1634515200000 | 299.5899 |
| 1634601600000 | 301.71 |
| 1634688000000 | 303.05 |
| 1634774400000 | 303.93 |
| 1634860800000 | 303.75 |
| 1635120000000 | 305.2799 |
| 1635206400000 | 305.72 |
| 1635292800000 | 303.81 |
| 1635379200000 | 306.79 |
| 1635465600000 | 307.46 |
| 1635724800000 | 308.77 |
| 1635811200000 | 309.76 |
| 1635897600000 | 311.56 |
| 1635984000000 | 313.11 |
| 1636070400000 | 314.02 |
| 1636329600000 | 314.54 |
| 1636416000000 | 313.22 |
| 1636502400000 | 310.6 |
| 1636588800000 | 310.69 |
| 1636675200000 | 313.02 |
| 1636934400000 | 312.83 |
| 1637020800000 | 314.47 |
| 1637107200000 | 313.27 |
| 1637193600000 | 313.88 |
| 1637280000000 | 313.37 |
| 1637539200000 | 311.95 |
| 1637625600000 | 311.92 |
| 1637712000000 | 313.18 |
| 1637798400000 | 313.24 |
| 1637884800000 | 306.21 |
| 1638144000000 | 309.5299 |
| 1638230400000 | 303.58 |
| 1638316800000 | 299.8 |
| 1638403200000 | 304.01 |
| 1638489600000 | 300.76 |
| 1638748800000 | 303.93 |
| 1638835200000 | 310.48 |
| 1638921600000 | 311.61 |
| 1639008000000 | 308.96 |
| 1639094400000 | 311.91 |
| 1639353600000 | 308.88 |
| 1639440000000 | 306.18 |
| 1639526400000 | 311.26 |
| 1639612800000 | 308.48 |
| 1639699200000 | 305.26 |
| 1639958400000 | 301.7 |
| 1640044800000 | 307.27 |
| 1640131200000 | 310.27 |
| 1640217600000 | 312.26 |
| 1640304000000 | 312.29 |
| 1640563200000 | 316.69 |
| 1640649600000 | 316 |
| 1640736000000 | 316.67 |
| 1640822400000 | 315.91 |
| 1640908800000 | 315.0899 |
| 1641168000000 | 316.83 |
| 1641254400000 | 315.79 |
| 1641340800000 | 309.51 |
| 1641427200000 | 309.24 |
| 1641513600000 | 307.89 |
| 1641772800000 | 307.57 |
| 1641859200000 | 310.63 |
| 1641945600000 | 311.62 |
| 1642032000000 | 306.65 |
| 1642118400000 | 306.57 |
| 1642377600000 | 306.71 |
| 1642464000000 | 300.92 |
| 1642550400000 | 298.13 |
| 1642636800000 | 295.14 |
| 1642723200000 | 289.98 |
| 1642982400000 | 290.61 |
| 1643068800000 | 287.35 |
| 1643155200000 | 286.5899 |
| 1643241600000 | 284.63 |
| 1643328000000 | 291.47 |
| 1643587200000 | 297.27 |
| 1643673600000 | 299.05 |
| 1643760000000 | 300.8 |
| 1643846400000 | 293.2799 |
| 1643932800000 | 294.85 |
| 1644192000000 | 293.91 |
| 1644278400000 | 296.27 |
| 1644364800000 | 300.97 |
| 1644451200000 | 295.46 |
| 1644537600000 | 289.83 |
| 1644796800000 | 288.55 |
| 1644883200000 | 293.36 |
| 1644969600000 | 292.92 |
| 1645056000000 | 286.24 |
| 1645142400000 | 284.06 |
| 1645401600000 | 284.06 |
| 1645488000000 | 280.94 |
| 1645574400000 | 275.76 |
| 1645660800000 | 279.67 |
| 1645747200000 | 286.24 |
| 1646006400000 | 285.66 |
| 1646092800000 | 281.36 |
| 1646179200000 | 286.66 |
| 1646265600000 | 284.9 |
| 1646352000000 | 282.44 |
| 1646611200000 | 273.94 |
| 1646697600000 | 271.68 |
| 1646784000000 | 278.92 |
| 1646870400000 | 277.24 |
| 1646956800000 | 273.24 |
| 1647216000000 | 270.87 |
| 1647302400000 | 276.71 |
| 1647388800000 | 283.48 |
| 1647475200000 | 287.22 |
| 1647561600000 | 291.13 |
| 1647820800000 | 290.73 |
| 1647907200000 | 293.9 |
| 1647993600000 | 290.21 |
| 1648080000000 | 294.15 |
| 1648166400000 | 295.26 |
| 1648425600000 | 297.74 |
| 1648512000000 | 302.0299 |
| 1648598400000 | 299.91 |
| 1648684800000 | 294.89 |
| 1648771200000 | 295.88 |
| 1649030400000 | 298.61 |
| 1649116800000 | 294.64 |
| 1649203200000 | 291.16 |
| 1649289600000 | 292.26 |
| 1649376000000 | 291.42 |
| 1649635200000 | 286.42 |
| 1649721600000 | 285.17 |
| 1649808000000 | 288.35 |
| 1649894400000 | 284.58 |
| 1650326400000 | 289.05 |
| 1650412800000 | 289.16 |
| 1650499200000 | 284.7799 |
| 1650585600000 | 277.02 |
| 1650844800000 | 278.58 |
| 1650931200000 | 270.7 |
| 1651017600000 | 271.43 |
| 1651104000000 | 278.49 |
| 1651190400000 | 268.71 |
| 1651449600000 | 270.5 |
| 1651536000000 | 271.79 |
| 1651622400000 | 279.51 |
| 1651708800000 | 269.11 |
| 1651795200000 | 267.64 |
| 1652054400000 | 258.98 |
| 1652140800000 | 259.4 |
| 1652227200000 | 254.66 |
| 1652313600000 | 254.47 |
| 1652400000000 | 261.0299 |
| 1652659200000 | 259.87 |
| 1652745600000 | 265.12 |
| 1652832000000 | 254.39 |
| 1652918400000 | 252.95 |
| 1653004800000 | 253.01 |
| 1653264000000 | 257.47 |
| 1653350400000 | 254.97 |
| 1653436800000 | 257.4 |
| 1653523200000 | 262.64 |
| 1653609600000 | 269.15 |
| 1653868800000 | 269.33 |
| 1653955200000 | 267.49 |
| 1654041600000 | 265.45 |
| 1654128000000 | 270.48 |
| 1654214400000 | 265.98 |
| 1654473600000 | 266.67 |
| 1654560000000 | 269.07 |
| 1654646400000 | 266.23 |
| 1654732800000 | 259.83 |
| 1654819200000 | 252.06 |
| 1655078400000 | 242.14 |
| 1655164800000 | 241.03 |
| 1655251200000 | 244.36 |
| 1655337600000 | 236.2 |
| 1655424000000 | 236.6 |
| 1655683200000 | 236.78 |
| 1655769600000 | 242.34 |
| 1655856000000 | 242 |
| 1655942400000 | 244.3 |
| 1656028800000 | 251.62 |
| 1656288000000 | 251.12 |
| 1656374400000 | 246.17 |
| 1656460800000 | 246.1 |
| 1656547200000 | 243.62 |
| 1656633600000 | 245.96 |
| 1656892800000 | 246.03 |
| 1656979200000 | 246.46 |
| 1657065600000 | 246.98 |
| 1657152000000 | 250.97 |
| 1657238400000 | 250.73 |
| 1657497600000 | 247.7 |
| 1657584000000 | 245.37 |
| 1657670400000 | 244.53 |
| 1657756800000 | 243.3 |
| 1657843200000 | 248.25 |
| 1658102400000 | 246.63 |
| 1658188800000 | 253.42 |
| 1658275200000 | 254.99 |
| 1658361600000 | 257.6 |
| 1658448000000 | 255.38 |
| 1658707200000 | 255.57 |
| 1658793600000 | 252.51 |
| 1658880000000 | 259.1 |
| 1658966400000 | 262.06 |
| 1659052800000 | 265.35 |
| 1659312000000 | 264.8 |
| 1659398400000 | 263.15 |
| 1659484800000 | 267.51 |
| 1659571200000 | 267.42 |
| 1659657600000 | 266.96 |
| 1659916800000 | 266.99 |
| 1660003200000 | 265.5299 |
| 1660089600000 | 271.71 |
| 1660176000000 | 271.62 |
| 1660262400000 | 276.33 |
| 1660521600000 | 277.19 |
| 1660608000000 | 277.72 |
| 1660694400000 | 275.79 |
| 1660780800000 | 276.63 |
| 1660867200000 | 272.93 |
| 1661126400000 | 267.2 |
| 1661212800000 | 266.6 |
| 1661299200000 | 267.3399 |
| 1661385600000 | 271.08 |
| 1661472000000 | 261.94 |
| 1661731200000 | 260.15 |
| 1661817600000 | 257.21 |
| 1661904000000 | 255.14 |
| 1661990400000 | 255.39 |
| 1662076800000 | 252.99 |
| 1662336000000 | 252.94 |
| 1662422400000 | 251.7 |
| 1662508800000 | 256.2799 |
| 1662595200000 | 258.3399 |
| 1662681600000 | 262.62 |
| 1662940800000 | 265.74 |
| 1663027200000 | 254.41 |
| 1663113600000 | 255.24 |
| 1663200000000 | 252.18 |
| 1663286400000 | 250.01 |
| 1663545600000 | 251.75 |
| 1663632000000 | 248.58 |
| 1663718400000 | 244.45 |
| 1663804800000 | 241.99 |
| 1663891200000 | 237.57 |
| 1664150400000 | 234.84 |
| 1664236800000 | 234.32 |
| 1664323200000 | 239.19 |
| 1664409600000 | 234.07 |
| 1664496000000 | 230.56 |
| 1664755200000 | 236.68 |
| 1664841600000 | 244.2 |
| 1664928000000 | 243.76 |
| 1665014400000 | 241.1 |
| 1665100800000 | 234.13 |
| 1665360000000 | 232.16 |
| 1665446400000 | 230.31 |
| 1665532800000 | 229.92 |
| 1665619200000 | 235.86 |
| 1665705600000 | 230.31 |
| 1665964800000 | 236.81 |
| 1666051200000 | 239.42 |
| 1666137600000 | 237.39 |
| 1666224000000 | 235.77 |
| 1666310400000 | 241.55 |
| 1666569600000 | 244.31 |
| 1666656000000 | 248.6 |
| 1666742400000 | 247.43 |
| 1666828800000 | 245.92 |
| 1666915200000 | 251.55 |
| 1667174400000 | 249.73 |
| 1667260800000 | 248.89 |
| 1667347200000 | 242.56 |
| 1667433600000 | 240.15 |
| 1667520000000 | 244.04 |
| 1667779200000 | 246.36 |
| 1667865600000 | 247.74 |
| 1667952000000 | 242.38 |
| 1668038400000 | 256.2799 |
| 1668124800000 | 259.17 |
| 1668384000000 | 256.85 |
| 1668470400000 | 259.07 |
| 1668556800000 | 256.69 |
| 1668643200000 | 255.75 |
| 1668729600000 | 257.02 |
| 1668988800000 | 255.73 |
| 1669075200000 | 259.62 |
| 1669161600000 | 261.02 |
| 1669248000000 | 261.1 |
| 1669334400000 | 260.97 |
| 1669593600000 | 256.56 |
| 1669680000000 | 255.9 |
| 1669766400000 | 263.9 |
| 1669852800000 | 264.07 |
| 1669939200000 | 263.51 |
| 1670198400000 | 258.64 |
| 1670284800000 | 254.71 |
| 1670371200000 | 254.44 |
| 1670457600000 | 256.37 |
| 1670544000000 | 254.17 |
| 1670803200000 | 257.73 |
| 1670889600000 | 259.8399 |
| 1670976000000 | 258.21 |
| 1671062400000 | 251.49 |
| 1671148800000 | 248.32 |
| 1671408000000 | 246.19 |
| 1671494400000 | 246.5 |
| 1671580800000 | 250.11 |
| 1671667200000 | 246.35 |
| 1671753600000 | 247.68 |
| 1672099200000 | 246.71 |
| 1672185600000 | 243.53 |
| 1672272000000 | 247.82 |
| 1672358400000 | 247.02 |
| 1672617600000 | 247.02 |
| 1672704000000 | 246.06 |
| 1672790400000 | 248.15 |
| 1672876800000 | 245.33 |
| 1672963200000 | 250.92 |
| 1673222400000 | 250.9 |
| 1673308800000 | 252.62 |
| 1673395200000 | 255.84 |
| 1673481600000 | 257.14 |
| 1673568000000 | 258.4 |
| 1673827200000 | 258.44 |
| 1673913600000 | 258.01 |
| 1674000000000 | 253.99 |
| 1674086400000 | 251.81 |
| 1674172800000 | 256.52 |
| 1674432000000 | 259.5899 |
| 1674518400000 | 259.0899 |
| 1674604800000 | 259.19 |
| 1674691200000 | 262.02 |
| 1674777600000 | 262.94 |
| 1675036800000 | 259.49 |
| 1675123200000 | 263.3399 |
| 1675209600000 | 265.81 |
| 1675296000000 | 269.47 |
| 1675382400000 | 266.82 |
| 1675641600000 | 264.98 |
| 1675728000000 | 268.33 |
| 1675814400000 | 265.87 |
| 1675900800000 | 263.57 |
| 1675987200000 | 264.27 |
| 1676246400000 | 267.44 |
| 1676332800000 | 267.33 |
| 1676419200000 | 267.63 |
| 1676505600000 | 263.7799 |
| 1676592000000 | 262.83 |
| 1676851200000 | 262.86 |
| 1676937600000 | 257.65 |
| 1677024000000 | 257.0299 |
| 1677110400000 | 258.52 |
| 1677196800000 | 255.69 |
| 1677456000000 | 256.68 |
| 1677542400000 | 255.63 |
| 1677628800000 | 254.53 |
| 1677715200000 | 256.24 |
| 1677801600000 | 260.42 |
| 1678060800000 | 260.46 |
| 1678147200000 | 256.43 |
| 1678233600000 | 256.55 |
| 1678320000000 | 251.89 |
| 1678406400000 | 248.05 |
| 1678665600000 | 247.62 |
| 1678752000000 | 251.59 |
| 1678838400000 | 249.52 |
| 1678924800000 | 254.01 |
| 1679011200000 | 251.09 |
| 1679270400000 | 253.42 |
| 1679356800000 | 256.5299 |
| 1679443200000 | 252.44 |
| 1679529600000 | 253.07 |
| 1679616000000 | 254.3 |
| 1679875200000 | 255.13 |
| 1679961600000 | 254.76 |
| 1680048000000 | 258.49 |
| 1680134400000 | 260.05 |
| 1680220800000 | 263.81 |
| 1680480000000 | 264.7799 |
| 1680566400000 | 263.24 |
| 1680652800000 | 262.47 |
| 1680739200000 | 263.2 |
| 1681171200000 | 263.54 |
| 1681257600000 | 262.49 |
| 1681344000000 | 265.93 |
| 1681430400000 | 265.43 |
| 1681689600000 | 266.2 |
| 1681776000000 | 266.45 |
| 1681862400000 | 266.2799 |
| 1681948800000 | 264.45 |
| 1682035200000 | 264.72 |
| 1682294400000 | 264.88 |
| 1682380800000 | 260.54 |
| 1682467200000 | 259.92 |
| 1682553600000 | 264.82 |
| 1682640000000 | 267.1 |
| 1682899200000 | 267.25 |
| 1682985600000 | 264.3 |
| 1683072000000 | 262.2799 |
| 1683158400000 | 260.21 |
| 1683244800000 | 265.23 |
| 1683504000000 | 265.2799 |
| 1683590400000 | 263.65 |
| 1683676800000 | 264.79 |
| 1683763200000 | 263.76 |
| 1683849600000 | 263.13 |
| 1684108800000 | 264.14 |
| 1684195200000 | 261.98 |
| 1684281600000 | 265.19 |
| 1684368000000 | 267.3399 |
| 1684454400000 | 266.98 |
| 1684713600000 | 267.1 |
| 1684800000000 | 264.22 |
| 1684886400000 | 261.97 |
| 1684972800000 | 264.39 |
| 1685059200000 | 267.66 |
| 1685318400000 | 267.75 |
| 1685404800000 | 267.44 |
| 1685491200000 | 265.81 |
| 1685577600000 | 268.6 |
| 1685664000000 | 272.79 |
| 1685923200000 | 272.25 |
| 1686009600000 | 272.79 |
| 1686096000000 | 271.68 |
| 1686182400000 | 273.24 |
| 1686268800000 | 273.67 |
| 1686528000000 | 275.85 |
| 1686614400000 | 278.0899 |
| 1686700800000 | 278.33 |
| 1686787200000 | 281.77 |
| 1686873600000 | 281.04 |
| 1687132800000 | 281.01 |
| 1687219200000 | 279.41 |
| 1687305600000 | 277.8 |
| 1687392000000 | 278.47 |
| 1687478400000 | 276.19 |
| 1687737600000 | 275.12 |
| 1687824000000 | 278.23 |
| 1687910400000 | 277.71 |
| 1687996800000 | 278.97 |
| 1688083200000 | 282.43 |
| 1688342400000 | 282.87 |
| 1688428800000 | 282.93 |
| 1688515200000 | 282.15 |
| 1688601600000 | 279.69 |
| 1688688000000 | 279.14 |
| 1688947200000 | 279.86 |
| 1689033600000 | 281.83 |
| 1689120000000 | 284.1 |
| 1689206400000 | 286.81 |
| 1689292800000 | 286.23 |
| 1689552000000 | 287.23 |
| 1689638400000 | 289.58 |
| 1689724800000 | 290.5899 |
| 1689811200000 | 288.65 |
| 1689897600000 | 289.07 |
| 1690156800000 | 290.11 |
| 1690243200000 | 291.04 |
| 1690329600000 | 290.56 |
| 1690416000000 | 288.44 |
| 1690502400000 | 291.0299 |
| 1690761600000 | 291.52 |
| 1690848000000 | 290.44 |
| 1690934400000 | 286.27 |
| 1691020800000 | 285.4 |
| 1691107200000 | 283.9 |
| 1691366400000 | 286.05 |
| 1691452800000 | 284.35 |
| 1691539200000 | 282.29 |
| 1691625600000 | 282.49 |
| 1691712000000 | 282.17 |
| 1691971200000 | 283.58 |
| 1692057600000 | 280.05 |
| 1692144000000 | 277.89 |
| 1692230400000 | 275.87 |
| 1692316800000 | 275.79 |
| 1692576000000 | 277.72 |
| 1692662400000 | 276.8399 |
| 1692748800000 | 280.17 |
| 1692835200000 | 276.67 |
| 1692921600000 | 278.4 |
| 1693180800000 | 280.17 |
| 1693267200000 | 284.14 |
| 1693353600000 | 285.05 |
| 1693440000000 | 284.48 |
| 1693526400000 | 285.5 |
| 1693785600000 | 285.48 |
| 1693872000000 | 284.25 |
| 1693958400000 | 282.36 |
| 1694044800000 | 281.3 |
| 1694131200000 | 281.77 |
| 1694390400000 | 283.54 |
| 1694476800000 | 281.73 |
| 1694563200000 | 282.1 |
| 1694649600000 | 284.6 |
| 1694736000000 | 281.23 |
| 1694995200000 | 281.36 |
| 1695081600000 | 280.49 |
| 1695168000000 | 278.15 |
| 1695254400000 | 273.38 |
| 1695340800000 | 272.93 |
| 1695600000000 | 273.86 |
| 1695686400000 | 269.68 |
| 1695772800000 | 269.32 |
| 1695859200000 | 270.94 |
| 1695945600000 | 270.49 |
| 1696204800000 | 269.99 |
| 1696291200000 | 266.0299 |
| 1696377600000 | 268.2799 |
| 1696464000000 | 268.04 |
| 1696550400000 | 271.26 |
| 1696809600000 | 272.65 |
| 1696896000000 | 274.42 |
| 1696982400000 | 275.94 |
| 1697068800000 | 273.75 |
| 1697155200000 | 271.94 |
| 1697414400000 | 275.1 |
| 1697500800000 | 274.98 |
| 1697587200000 | 270.94 |
| 1697673600000 | 268.45 |
| 1697760000000 | 265.15 |
| 1698019200000 | 264.56 |
| 1698105600000 | 265.95 |
| 1698192000000 | 262.65 |
| 1698278400000 | 260.18 |
| 1698364800000 | 258.73 |
| 1698624000000 | 261.61 |
| 1698710400000 | 263.11 |
| 1698796800000 | 266.32 |
| 1698883200000 | 271.49 |
| 1698969600000 | 274.69 |
| 1699228800000 | 275.12 |
| 1699315200000 | 275.63 |
| 1699401600000 | 275.74 |
| 1699488000000 | 273.63 |
| 1699574400000 | 277.63 |
| 1699833600000 | 277.41 |
| 1699920000000 | 283.21 |
| 1700006400000 | 283.77 |
| 1700092800000 | 284.21 |
| 1700179200000 | 284.61 |
| 1700438400000 | 286.63 |
| 1700524800000 | 286.22 |
| 1700611200000 | 287.35 |
| 1700697600000 | 287.4 |
| 1700784000000 | 287.74 |
| 1701043200000 | 287.13 |
| 1701129600000 | 287.35 |
| 1701216000000 | 287.43 |
| 1701302400000 | 288.65 |
| 1701388800000 | 290.52 |
| 1701648000000 | 289.25 |
| 1701734400000 | 289.04 |
| 1701820800000 | 288.0899 |
| 1701907200000 | 290.0299 |
| 1701993600000 | 291.19 |
| 1702252800000 | 292.26 |
| 1702339200000 | 293.04 |
| 1702425600000 | 297.1 |
| 1702512000000 | 298.49 |
| 1702598400000 | 297.8399 |
| 1702857600000 | 298.8399 |
| 1702944000000 | 300.69 |
| 1703030400000 | 296.42 |
| 1703116800000 | 299.66 |
| 1703203200000 | 300.27 |
| 1703635200000 | 302.06 |
| 1703721600000 | 302.29 |
| 1703808000000 | 301.51 |
| 1704153600000 | 299.73 |
| 1704240000000 | 297.07 |
| 1704326400000 | 296.27 |
| 1704412800000 | 296.88 |
| 1704672000000 | 301.12 |
| 1704758400000 | 300.07 |
| 1704844800000 | 301.66 |
| 1704931200000 | 301.4 |
| 1705017600000 | 301.69 |
| 1705276800000 | 301.69 |
| 1705363200000 | 300.68 |
| 1705449600000 | 298.8399 |
| 1705536000000 | 301.3 |
| 1705622400000 | 304.94 |
| 1705881600000 | 305.81 |
| 1705968000000 | 306.8 |
| 1706054400000 | 306.75 |
| 1706140800000 | 308.21 |
| 1706227200000 | 307.93 |
| 1706486400000 | 310.16 |
| 1706572800000 | 309.88 |
| 1706659200000 | 304.98 |
| 1706745600000 | 308.96 |
| 1706832000000 | 312.1 |
| 1707091200000 | 310.5 |
| 1707177600000 | 311.23 |
| 1707264000000 | 313.7 |
| 1707350400000 | 313.7799 |
| 1707436800000 | 315.8 |
| 1707696000000 | 315.54 |
| 1707782400000 | 310.66 |
| 1707868800000 | 313.55 |
| 1707955200000 | 315.5 |
| 1708041600000 | 314.41 |
| 1708300800000 | 314.4 |
| 1708387200000 | 312.2 |
| 1708473600000 | 312.08 |
| 1708560000000 | 318.71 |
| 1708646400000 | 319.07 |
| 1708905600000 | 318 |
| 1708992000000 | 318.44 |
| 1709078400000 | 317.68 |
| 1709164800000 | 319.3399 |
| 1709251200000 | 322.35 |
| 1709510400000 | 322.33 |
| 1709596800000 | 319.19 |
| 1709683200000 | 321.2799 |
| 1709769600000 | 324.8 |
| 1709856000000 | 322.65 |
| 1710115200000 | 322.4 |
| 1710201600000 | 326.25 |
| 1710288000000 | 326.11 |
| 1710374400000 | 324.66 |
| 1710460800000 | 322.68 |
| 1710720000000 | 324.47 |
| 1710806400000 | 326.23 |
| 1710892800000 | 329.0899 |
| 1710979200000 | 330.26 |
| 1711065600000 | 329.47 |
| 1711324800000 | 328.54 |
| 1711411200000 | 327.72 |
| 1711497600000 | 330.49 |
| 1711584000000 | 331.01 |
| 1712016000000 | 327.73 |
| 1712102400000 | 328.23 |
| 1712188800000 | 324.49 |
| 1712275200000 | 327.7799 |
| 1712534400000 | 327.51 |
| 1712620800000 | 328.2 |
| 1712707200000 | 324.57 |
| 1712793600000 | 326.71 |
| 1712880000000 | 321.71 |
| 1713139200000 | 317.89 |
| 1713225600000 | 316.93 |
| 1713312000000 | 314.91 |
| 1713398400000 | 314.36 |
| 1713484800000 | 311.71 |
| 1713744000000 | 314.42 |
| 1713830400000 | 317.89 |
| 1713916800000 | 318.14 |
| 1714003200000 | 316.83 |
| 1714089600000 | 319.82 |
| 1714348800000 | 320.89 |
| 1714435200000 | 316.25 |
| 1714521600000 | 314.75 |
| 1714608000000 | 317.8399 |
| 1714694400000 | 321.75 |
| 1714953600000 | 325.29 |
| 1715040000000 | 325.63 |
| 1715126400000 | 325.87 |
| 1715212800000 | 327.67 |
| 1715299200000 | 328.0899 |
| 1715558400000 | 328.1 |
| 1715644800000 | 329.89 |
| 1715731200000 | 333.82 |
| 1715817600000 | 333.18 |
| 1715904000000 | 333.63 |
| 1716163200000 | 334.26 |
| 1716249600000 | 335.14 |
| 1716336000000 | 333.92 |
| 1716422400000 | 331.81 |
| 1716508800000 | 334.16 |
| 1716768000000 | 334.24 |
| 1716854400000 | 334.05 |
| 1716940800000 | 331.13 |
| 1717027200000 | 328.76 |
| 1717113600000 | 331.41 |
| 1717372800000 | 331.88 |
| 1717459200000 | 332.1 |
| 1717545600000 | 336.14 |
| 1717632000000 | 335.77 |
| 1717718400000 | 335.32 |
| 1717977600000 | 336.41 |
| 1718064000000 | 337.12 |
| 1718150400000 | 340.7799 |
| 1718236800000 | 341.45 |
| 1718323200000 | 340.81 |
| 1718582400000 | 343.1 |
| 1718668800000 | 344.65 |
| 1718755200000 | 344.6 |
| 1718841600000 | 343.48 |
| 1718928000000 | 342.7799 |
| 1719187200000 | 342.19 |
| 1719273600000 | 343.25 |
| 1719360000000 | 343.08 |
| 1719446400000 | 343.24 |
| 1719532800000 | 341.7799 |
| 1719792000000 | 342.54 |
| 1719878400000 | 344.55 |
| 1719964800000 | 346.66 |
| 1720051200000 | 346.68 |
| 1720137600000 | 348.22 |
| 1720396800000 | 348.81 |
| 1720483200000 | 349.17 |
| 1720569600000 | 353.21 |
| 1720656000000 | 350.85 |
| 1720742400000 | 353.32 |
| 1721001600000 | 353.88 |
| 1721088000000 | 356.5299 |
| 1721174400000 | 350.99 |
| 1721260800000 | 348.2 |
| 1721347200000 | 345.69 |
| 1721606400000 | 349.56 |
| 1721692800000 | 348.93 |
| 1721779200000 | 341.26 |
| 1721865600000 | 339.29 |
| 1721952000000 | 343.0899 |
| 1722211200000 | 343.33 |
| 1722297600000 | 341.23 |
| 1722384000000 | 346.51 |
| 1722470400000 | 341.66 |
| 1722556800000 | 334.57 |
| 1722816000000 | 324.88 |
| 1722902400000 | 328.15 |
| 1722988800000 | 325.56 |
| 1723075200000 | 332.89 |
| 1723161600000 | 334.41 |
| 1723420800000 | 334.37 |
| 1723507200000 | 340.5299 |
| 1723593600000 | 342.0899 |
| 1723680000000 | 347.82 |
| 1723766400000 | 348.23 |
| 1724025600000 | 351.76 |
| 1724112000000 | 350.83 |
| 1724198400000 | 352.7799 |
| 1724284800000 | 349.56 |
| 1724371200000 | 354.07 |
| 1724630400000 | 352.81 |
| 1724716800000 | 353.2799 |
| 1724803200000 | 350.98 |
| 1724889600000 | 350.93 |
| 1724976000000 | 354.5899 |
| 1725235200000 | 354.57 |
| 1725321600000 | 347.26 |
| 1725408000000 | 346.7799 |
| 1725494400000 | 346.2 |
| 1725580800000 | 340.4 |
| 1725840000000 | 344.07 |
| 1725926400000 | 345.68 |
| 1726012800000 | 349.52 |
| 1726099200000 | 352.4 |
| 1726185600000 | 354.32 |
| 1726444800000 | 354.87 |
| 1726531200000 | 354.95 |
| 1726617600000 | 353.8399 |
| 1726704000000 | 360.24 |
| 1726790400000 | 359.32 |
| 1727049600000 | 360.18 |
| 1727136000000 | 361.14 |
| 1727222400000 | 360.57 |
| 1727308800000 | 362.54 |
| 1727395200000 | 362.01 |
| 1727654400000 | 363.15 |
| 1727740800000 | 359.42 |
| 1727827200000 | 359.55 |
| 1727913600000 | 358.91 |
| 1728000000000 | 362.07 |
| 1728259200000 | 359.15 |
| 1728345600000 | 362.37 |
| 1728432000000 | 364.95 |
| 1728518400000 | 363.85 |
| 1728604800000 | 366.12 |
| 1728864000000 | 369.02 |
| 1728950400000 | 366.18 |
| 1729036800000 | 367.88 |
| 1729123200000 | 367.36 |
| 1729209600000 | 368.46 |
| 1729468800000 | 367.43 |
| 1729555200000 | 367.08 |
| 1729641600000 | 363.92 |
| 1729728000000 | 364.25 |
| 1729814400000 | 364.08 |
| 1730073600000 | 364.93 |
| 1730160000000 | 365.16 |
| 1730246400000 | 363.3399 |
| 1730332800000 | 355.33 |
| 1730419200000 | 356.8399 |
| 1730678400000 | 356.0299 |
| 1730764800000 | 360.58 |
| 1730851200000 | 368.68 |
| 1730937600000 | 371.75 |
| 1731024000000 | 372.83 |
| 1731283200000 | 373.32 |
| 1731369600000 | 372.3 |
| 1731456000000 | 372.54 |
| 1731542400000 | 370.66 |
| 1731628800000 | 365.43 |
| 1731888000000 | 366.96 |
| 1731974400000 | 368.49 |
| 1732060800000 | 369.23 |
| 1732147200000 | 371.88 |
| 1732233600000 | 373.14 |
| 1732492800000 | 374.45 |
| 1732579200000 | 376.07 |
| 1732665600000 | 374.3399 |
| 1732752000000 | 374.41 |
| 1732838400000 | 376.31 |
| 1733097600000 | 377.35 |
| 1733184000000 | 377.5899 |
| 1733270400000 | 380.22 |
| 1733356800000 | 379.58 |
| 1733443200000 | 379.98 |
| 1733702400000 | 378.21 |
| 1733788800000 | 376.0899 |
| 1733875200000 | 378.63 |
| 1733961600000 | 376.74 |
| 1734048000000 | 376 |
| 1734307200000 | 376.2799 |
| 1734393600000 | 374.83 |
| 1734480000000 | 363.75 |
| 1734566400000 | 363.54 |
| 1734652800000 | 367.37 |
| 1734912000000 | 370.01 |
| 1734998400000 | 373.88 |
| 1735257600000 | 369.88 |
| 1735516800000 | 366.24 |
| 1735603200000 | 364.79 |
| 1735776000000 | 364.44 |
| 1735862400000 | 369.14 |
| 1736121600000 | 371.0899 |
| 1736208000000 | 367.11 |
| 1736294400000 | 367.8 |
| 1736380800000 | 367.82 |
| 1736467200000 | 361.61 |
| 1736726400000 | 362.17 |
| 1736812800000 | 362.95 |
| 1736899200000 | 369.44 |
| 1736985600000 | 369.01 |
| 1737072000000 | 372.51 |
| 1737331200000 | 372.62 |
| 1737417600000 | 375.94 |
| 1737504000000 | 378.0299 |
| 1737590400000 | 380.25 |
| 1737676800000 | 379.08 |
| 1737936000000 | 372.91 |
| 1738022400000 | 376.6 |
| 1738108800000 | 374.99 |
| 1738195200000 | 377.21 |
| 1738281600000 | 374.88 |
| 1738540800000 | 371.61 |
| 1738627200000 | 373.79 |
| 1738713600000 | 376.22 |
| 1738800000000 | 376.85 |
| 1738886400000 | 373.86 |
| 1739145600000 | 376.2 |
| 1739232000000 | 376.27 |
| 1739318400000 | 375.17 |
| 1739404800000 | 379.25 |
| 1739491200000 | 378.8399 |
| 1739750400000 | 378.81 |
| 1739836800000 | 379.83 |
| 1739923200000 | 380.83 |
| 1740009600000 | 379.33 |
| 1740096000000 | 372.56 |
| 1740355200000 | 370.26 |
| 1740441600000 | 368.17 |
| 1740528000000 | 368.47 |
| 1740614400000 | 362.25 |
| 1740700800000 | 368.11 |
| 1740960000000 | 361.44 |
| 1741046400000 | 356.27 |
| 1741132800000 | 360.37 |
| 1741219200000 | 353.75 |
| 1741305600000 | 355.61 |
| 1741564800000 | 345.5899 |
| 1741651200000 | 342.86 |
| 1741737600000 | 344.75 |
| 1741824000000 | 339.72 |
| 1741910400000 | 346.98 |
| 1742169600000 | 349.62 |
| 1742256000000 | 345.66 |
| 1742342400000 | 349.21 |
| 1742428800000 | 348.27 |
| 1742515200000 | 348.13 |
| 1742774400000 | 353.92 |
| 1742860800000 | 354.1 |
| 1742947200000 | 350.11 |
| 1743033600000 | 348.27 |
| 1743120000000 | 341.76 |
| 1743379200000 | 343.52 |
| 1743465600000 | 344.75 |
| 1743552000000 | 347.23 |
| 1743638400000 | 329.79 |
| 1743724800000 | 309.92 |
| 1743984000000 | 308.74 |
| 1744070400000 | 304.06 |
| 1744156800000 | 332.85 |
| 1744243200000 | 321.23 |
| 1744329600000 | 326.99 |
| 1744588800000 | 330.07 |
| 1744675200000 | 330.1 |
| 1744761600000 | 323.04 |
| 1744848000000 | 323.65 |
| 1745280000000 | 324.46 |
| 1745366400000 | 329.04 |
| 1745452800000 | 335.89 |
| 1745539200000 | 337.8 |
| 1745798400000 | 338.21 |
| 1745884800000 | 340.31 |
| 1745971200000 | 341.99 |
| 1746057600000 | 343.92 |
| 1746144000000 | 349.54 |
| 1746403200000 | 348.32 |
| 1746489600000 | 345.71 |
| 1746576000000 | 348.49 |
| 1746662400000 | 350.42 |
| 1746748800000 | 350.05 |
| 1747008000000 | 361.1 |
| 1747094400000 | 363.39 |
| 1747180800000 | 363.23 |
| 1747267200000 | 364.99 |
| 1747353600000 | 367.3 |
| 1747612800000 | 367.96 |
| 1747699200000 | 367.0299 |
| 1747785600000 | 360.75 |
| 1747872000000 | 360.3399 |
| 1747958400000 | 357.8 |
| 1748217600000 | 357.9 |
| 1748304000000 | 365.11 |
| 1748390400000 | 363.57 |
| 1748476800000 | 364.87 |
| 1748563200000 | 364.98 |
| 1748822400000 | 366.86 |
| 1748908800000 | 369.6 |
| 1748995200000 | 370 |
| 1749081600000 | 369.25 |
| 1749168000000 | 372.21 |
| 1749427200000 | 372.02 |
| 1749513600000 | 373.57 |
| 1749600000000 | 372.66 |
| 1749686400000 | 374.54 |
| 1749772800000 | 369.61 |
| 1750032000000 | 373.6 |
| 1750118400000 | 370.41 |
| 1750204800000 | 370.55 |
| 1750291200000 | 370.41 |
| 1750377600000 | 369.8 |
| 1750636800000 | 373.65 |
| 1750723200000 | 378.5 |
| 1750809600000 | 378.39 |
| 1750896000000 | 381.39 |
| 1750982400000 | 382.63 |
| 1751241600000 | 385.79 |
| 1751328000000 | 385.49 |
| 1751414400000 | 387.04 |
| 1751500800000 | 390.29 |
| 1751587200000 | 390.27 |
| 1751846400000 | 387.65 |
| 1751932800000 | 387.43 |
| 1752019200000 | 389.43 |
| 1752105600000 | 390.19 |
| 1752192000000 | 388.32 |
| 1752451200000 | 388.94 |
| 1752537600000 | 387.02 |
| 1752624000000 | 388.3399 |
| 1752710400000 | 390.42 |
| 1752796800000 | 389.77 |
| 1753056000000 | 389.7799 |
| 1753142400000 | 390.04 |
| 1753228800000 | 394.2799 |
| 1753315200000 | 394.57 |
| 1753401600000 | 396.56 |
| 1753660800000 | 396.2 |
| 1753747200000 | 394.57 |
| 1753833600000 | 393.66 |
| 1753920000000 | 393.2799 |
| 1754006400000 | 387.19 |
| 1754265600000 | 393.45 |
| 1754352000000 | 392.05 |
| 1754438400000 | 394.01 |
| 1754524800000 | 393.32 |
| 1754611200000 | 395.9 |
| 1754870400000 | 394.51 |
| 1754956800000 | 399.66 |
| 1755043200000 | 400.88 |
| 1755129600000 | 400.19 |
| 1755216000000 | 399.1 |
| 1755475200000 | 399.13 |
| 1755561600000 | 396.79 |
| 1755648000000 | 396.04 |
| 1755734400000 | 394.25 |
| 1755820800000 | 400.25 |
| 1756080000000 | 397.9 |
| 1756166400000 | 399.8399 |
| 1756252800000 | 400.61 |
| 1756339200000 | 401.68 |
| 1756425600000 | 399.29 |
| 1756684800000 | 399.26 |
| 1756771200000 | 396.32 |
| 1756857600000 | 397.08 |
| 1756944000000 | 400.13 |
| 1757030400000 | 399.02 |
| 1757289600000 | 400.19 |
| 1757376000000 | 400.83 |
| 1757462400000 | 402.96 |
| 1757548800000 | 406.22 |
| 1757635200000 | 405.0899 |
| 1757894400000 | 406.06 |
| 1757980800000 | 404.75 |
| 1758067200000 | 404.74 |
| 1758153600000 | 406.95 |
| 1758240000000 | 409.14 |
| 1758499200000 | 411.5 |
| 1758585600000 | 409.19 |
| 1758672000000 | 407.5299 |
| 1758758400000 | 405.49 |
| 1758844800000 | 407.62 |
| 1759104000000 | 408.94 |
| 1759190400000 | 410.41 |
| STOXX North America 600 ESG Target | STOXX North America 600 | |
|---|---|---|
| 2018 | -7.7238713727083 | -7.2325585078038 |
| 2019 | 29.843395210848 | 29.54263720938 |
| 2020 | 19.124290285875 | 18.988513061769 |
| 2021 | 26.206322177906 | 24.689136306844 |
| 2022 | -21.82576935277 | -20.788705764977 |
| 2023 | 22.439699025639 | 24.635864207482 |
| 2024 | 21.257065668779 | 23.330129220379 |
| 2025 | 17.300399792012 | 19.704127872946 |
Methodology
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1106778504 | SXA1PEHA | SXA1PEHA INDEX | .SXA1PEHA |
| Gross Return EUR | CH1106778462 | SXA1WEHA | .SXA1WEHA | |
| Net Return EUR | CH1106778488 | SXA1REHA | SXA1REHA INDEX | .SXA1REHA |
| Price USD | CH1106778512 | SXA1LEHA | SXA1LEHA INDEX | .SXA1LEHA |
| Net Return USD | CH1106778496 | SXA1VEHA | SXA1VEHA INDEX | .SXA1VEHA |
| Gross Return USD | CH1106778470 | SXA1ZEHA | .SXA1ZEHA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2059 |
| Inception date | Apr. 22, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 8.042% |
| Microsoft Corp. | Technology | USA | 7.322% |
| Apple Inc. | Technology | USA | 6.395% |
| META PLATFORMS CLASS A | Technology | USA | 3.289% |
| BROADCOM | Technology | USA | 2.570% |
| TESLA | Automobiles and Parts | USA | 1.367% |
| S&P GLOBAL | Financial Services | USA | 1.315% |
| Bank of America Corp. | Banks | USA | 1.266% |
| JPMorgan Chase & Co. | Banks | USA | 1.198% |
| Sun Life Financial Inc. | Insurance | Canada | 1.089% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.